Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 24.20 | 24.73 | 24.08 | 24.48 | 3,471,571 | +0.23(+0.94%) |
Dec 30, 2019 | 24.24 | 24.56 | 24.06 | 24.25 | 2,789,927 | -0.03(-0.14%) |
Dec 27, 2019 | 24.87 | 24.87 | 24.15 | 24.29 | 3,307,428 | -0.49(-1.98%) |
Dec 26, 2019 | 24.42 | 24.91 | 24.35 | 24.78 | 3,228,347 | +0.56(+2.32%) |
Dec 24, 2019 | 24.04 | 24.45 | 23.94 | 24.22 | 2,012,751 | +0.18(+0.73%) |
Dec 23, 2019 | 23.66 | 24.38 | 23.64 | 24.04 | 3,418,472 | +0.40(+1.69%) |
Dec 20, 2019 | 23.96 | 24.08 | 23.59 | 23.64 | 5,676,803 | -0.13(-0.54%) |
Dec 19, 2019 | 23.85 | 23.98 | 23.72 | 23.77 | 3,186,325 | -0.05(-0.22%) |
Dec 18, 2019 | 23.82 | 24.10 | 23.64 | 23.82 | 4,833,702 | +0.03(+0.14%) |
Dec 17, 2019 | 23.69 | 23.92 | 23.61 | 23.79 | 4,967,643 | +0.21(+0.89%) |
Dec 16, 2019 | 23.82 | 23.89 | 23.47 | 23.58 | 7,062,869 | +0.07(+0.28%) |
Dec 13, 2019 | 23.55 | 23.86 | 23.36 | 23.51 | 5,545,614 | -0.07(-0.30%) |
Dec 12, 2019 | 22.54 | 23.66 | 22.43 | 23.58 | 5,544,836 | +0.85(+3.75%) |
Dec 11, 2019 | 22.54 | 22.75 | 22.34 | 22.73 | 4,652,349 | +0.17(+0.74%) |
Dec 10, 2019 | 22.59 | 22.86 | 22.45 | 22.56 | 6,506,074 | -0.14(-0.61%) |
Dec 09, 2019 | 22.31 | 22.85 | 22.13 | 22.70 | 7,927,026 | +0.25(+1.12%) |
Dec 06, 2019 | 22.63 | 23.20 | 22.41 | 22.45 | 6,317,844 | -0.16(-0.72%) |
Dec 05, 2019 | 22.68 | 22.74 | 22.21 | 22.61 | 4,332,651 | -0.10(-0.46%) |
Dec 04, 2019 | 22.82 | 22.92 | 22.65 | 22.72 | 4,397,011 | +0.13(+0.59%) |
Dec 03, 2019 | 22.30 | 22.62 | 22.12 | 22.58 | 8,241,205 | -0.15(-0.67%) |
Dec 02, 2019 | 23.03 | 23.19 | 22.55 | 22.73 | 7,874,109 | -0.37(-1.59%) |
Nov 29, 2019 | 23.96 | 24.04 | 23.08 | 23.10 | 6,790,544 | -0.87(-3.64%) |
Nov 27, 2019 | 24.32 | 24.85 | 23.70 | 23.97 | 27,549,446 | -1.54(-6.03%) |
Nov 26, 2019 | 26.52 | 26.65 | 25.32 | 25.51 | 9,713,532 | -0.72(-2.74%) |
Nov 25, 2019 | 25.73 | 26.49 | 25.73 | 26.23 | 4,009,628 | +0.69(+2.70%) |
Nov 22, 2019 | 25.58 | 25.72 | 25.25 | 25.54 | 3,033,925 | -0.05(-0.19%) |
Nov 21, 2019 | 26.32 | 26.49 | 25.58 | 25.59 | 3,381,500 | -0.74(-2.82%) |
Nov 20, 2019 | 26.59 | 26.81 | 26.17 | 26.33 | 3,013,653 | -0.45(-1.67%) |
Nov 19, 2019 | 26.52 | 27.00 | 26.34 | 26.78 | 3,000,607 | +0.30(+1.15%) |
Nov 18, 2019 | 26.51 | 26.63 | 26.24 | 26.47 | 2,055,219 | -0.03(-0.13%) |
Nov 15, 2019 | 26.51 | 26.61 | 26.28 | 26.51 | 2,992,155 | +0.28(+1.07%) |
Nov 14, 2019 | 25.92 | 26.77 | 25.81 | 26.23 | 3,585,510 | +0.13(+0.49%) |
Nov 13, 2019 | 26.20 | 26.39 | 25.98 | 26.10 | 2,440,259 | -0.31(-1.17%) |
Nov 12, 2019 | 26.10 | 26.57 | 26.04 | 26.41 | 5,812,417 | +0.43(+1.67%) |
Nov 11, 2019 | 25.64 | 26.14 | 25.56 | 25.97 | 1,947,814 | +0.10(+0.39%) |
Nov 08, 2019 | 25.90 | 26.01 | 25.51 | 25.87 | 2,087,686 | +0.00(+0.00%) |
Nov 07, 2019 | 26.09 | 26.18 | 25.79 | 25.87 | 3,097,097 | -0.01(-0.04%) |
Nov 06, 2019 | 26.20 | 26.20 | 25.58 | 25.88 | 2,975,125 | -0.05(-0.18%) |
Nov 05, 2019 | 25.68 | 26.13 | 25.51 | 25.93 | 4,340,665 | +0.28(+1.10%) |
Nov 04, 2019 | 25.65 | 25.79 | 25.48 | 25.65 | 2,114,699 | +0.29(+1.13%) |
Nov 01, 2019 | 25.34 | 25.44 | 25.15 | 25.36 | 2,552,200 | +0.17(+0.66%) |
Oct 31, 2019 | 25.56 | 25.63 | 24.83 | 25.20 | 3,234,552 | -0.41(-1.60%) |
Oct 30, 2019 | 25.35 | 25.80 | 25.12 | 25.61 | 3,572,547 | +0.24(+0.94%) |
Oct 29, 2019 | 24.61 | 25.38 | 24.56 | 25.37 | 5,560,849 | +0.79(+3.22%) |
Oct 28, 2019 | 24.74 | 24.99 | 24.52 | 24.58 | 3,320,175 | -0.04(-0.17%) |
Oct 25, 2019 | 24.35 | 24.93 | 24.27 | 24.62 | 3,398,315 | +0.32(+1.31%) |
Oct 24, 2019 | 24.14 | 24.42 | 23.79 | 24.30 | 3,211,847 | +0.34(+1.41%) |
Oct 23, 2019 | 23.77 | 24.02 | 23.47 | 23.96 | 2,630,968 | +0.15(+0.64%) |
Oct 22, 2019 | 23.97 | 24.12 | 23.72 | 23.81 | 2,180,507 | -0.00(-0.02%) |
Oct 21, 2019 | 23.77 | 24.06 | 23.63 | 23.82 | 2,542,190 | +0.06(+0.24%) |
Oct 18, 2019 | 23.99 | 24.03 | 23.58 | 23.76 | 3,706,871 | -0.24(-0.99%) |
Oct 17, 2019 | 24.22 | 24.42 | 23.97 | 24.00 | 2,112,566 | -0.08(-0.34%) |
Oct 16, 2019 | 24.26 | 24.26 | 23.90 | 24.08 | 2,115,125 | -0.28(-1.15%) |
Oct 15, 2019 | 24.06 | 24.65 | 23.99 | 24.36 | 2,192,883 | +0.21(+0.89%) |
Oct 14, 2019 | 23.94 | 24.18 | 23.87 | 24.14 | 1,651,023 | +0.18(+0.76%) |
Oct 11, 2019 | 23.76 | 24.48 | 23.71 | 23.96 | 3,207,304 | +0.62(+2.65%) |
Oct 10, 2019 | 23.54 | 23.63 | 23.29 | 23.34 | 4,806,524 | -0.22(-0.93%) |
Oct 09, 2019 | 23.41 | 23.69 | 23.23 | 23.56 | 2,773,011 | +0.31(+1.33%) |
Oct 08, 2019 | 23.91 | 24.00 | 23.24 | 23.25 | 3,211,057 | -0.81(-3.38%) |
Oct 07, 2019 | 23.87 | 24.33 | 23.82 | 24.07 | 3,335,221 | +0.12(+0.50%) |
Oct 04, 2019 | 24.41 | 24.54 | 23.92 | 23.95 | 4,074,410 | -0.38(-1.55%) |
Oct 03, 2019 | 24.21 | 24.47 | 23.53 | 24.33 | 2,832,730 | +0.13(+0.55%) |
Oct 02, 2019 | 24.54 | 24.54 | 23.90 | 24.19 | 3,344,341 | -0.41(-1.67%) |