Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 25.96 | 26.09 | 25.91 | 26.05 | 900,389 | +0.05(+0.21%) |
Dec 30, 2019 | 26.28 | 26.33 | 25.97 | 26.00 | 2,406,227 | -0.19(-0.73%) |
Dec 27, 2019 | 26.29 | 26.37 | 26.14 | 26.19 | 735,307 | -0.15(-0.58%) |
Dec 26, 2019 | 26.08 | 26.34 | 26.08 | 26.34 | 1,121,015 | +0.36(+1.39%) |
Dec 24, 2019 | 25.97 | 26.04 | 25.95 | 25.98 | 184,902 | +0.02(+0.06%) |
Dec 23, 2019 | 25.97 | 26.02 | 25.86 | 25.97 | 1,964,884 | +0.06(+0.24%) |
Dec 20, 2019 | 26.03 | 26.10 | 25.89 | 25.91 | 1,852,285 | -0.15(-0.56%) |
Dec 19, 2019 | 25.90 | 26.11 | 25.90 | 26.05 | 2,443,413 | +0.03(+0.12%) |
Dec 18, 2019 | 25.76 | 26.04 | 25.71 | 26.02 | 2,017,594 | +0.35(+1.37%) |
Dec 17, 2019 | 25.55 | 25.71 | 25.49 | 25.67 | 1,521,416 | +0.11(+0.45%) |
Dec 16, 2019 | 25.64 | 25.78 | 25.53 | 25.55 | 659,469 | +0.14(+0.54%) |
Dec 13, 2019 | 25.30 | 25.63 | 25.26 | 25.41 | 1,152,255 | +0.00(+0.00%) |
Dec 12, 2019 | 25.01 | 25.44 | 25.01 | 25.41 | 811,116 | +0.47(+1.87%) |
Dec 11, 2019 | 24.87 | 24.96 | 24.80 | 24.95 | 971,458 | +0.26(+1.07%) |
Dec 10, 2019 | 24.70 | 24.74 | 24.59 | 24.68 | 1,866,140 | -0.04(-0.15%) |
Dec 09, 2019 | 24.60 | 24.80 | 24.60 | 24.72 | 1,023,537 | +0.05(+0.18%) |
Dec 06, 2019 | 24.62 | 24.72 | 24.55 | 24.68 | 806,724 | +0.20(+0.80%) |
Dec 05, 2019 | 24.33 | 24.59 | 24.33 | 24.48 | 1,154,320 | +0.20(+0.84%) |
Dec 04, 2019 | 24.04 | 24.32 | 24.04 | 24.28 | 904,554 | +0.43(+1.80%) |
Dec 03, 2019 | 23.90 | 23.91 | 23.75 | 23.85 | 673,842 | -0.09(-0.38%) |
Dec 02, 2019 | 23.98 | 24.03 | 23.88 | 23.94 | 1,014,146 | +0.17(+0.73%) |
Nov 29, 2019 | 23.88 | 23.95 | 23.73 | 23.76 | 1,028,766 | -0.05(-0.22%) |
Nov 27, 2019 | 23.71 | 23.85 | 23.49 | 23.82 | 605,109 | +0.07(+0.29%) |
Nov 26, 2019 | 23.91 | 23.91 | 23.56 | 23.75 | 4,776,058 | -0.44(-1.81%) |
Nov 25, 2019 | 24.33 | 24.44 | 24.19 | 24.19 | 2,152,181 | -0.23(-0.96%) |
Nov 22, 2019 | 24.34 | 24.46 | 24.29 | 24.42 | 760,035 | +0.25(+1.03%) |
Nov 21, 2019 | 23.94 | 24.19 | 23.82 | 24.17 | 764,719 | +0.32(+1.36%) |
Nov 20, 2019 | 23.83 | 24.00 | 23.74 | 23.85 | 530,837 | -0.07(-0.28%) |
Nov 19, 2019 | 24.06 | 24.06 | 23.81 | 23.91 | 692,460 | -0.14(-0.56%) |
Nov 18, 2019 | 24.37 | 24.40 | 24.05 | 24.05 | 1,137,436 | -0.41(-1.70%) |
Nov 15, 2019 | 24.18 | 24.48 | 24.18 | 24.46 | 1,272,428 | +0.58(+2.43%) |
Nov 14, 2019 | 23.90 | 24.06 | 23.82 | 23.88 | 1,421,890 | -0.07(-0.28%) |
Nov 13, 2019 | 23.87 | 24.00 | 23.79 | 23.95 | 1,605,158 | -0.26(-1.06%) |
Nov 12, 2019 | 24.33 | 24.34 | 24.16 | 24.21 | 1,972,279 | -0.48(-1.95%) |
Nov 11, 2019 | 24.54 | 24.72 | 24.47 | 24.69 | 1,647,194 | +0.07(+0.28%) |
Nov 08, 2019 | 24.95 | 24.98 | 24.55 | 24.62 | 1,829,389 | -0.67(-2.65%) |
Nov 07, 2019 | 25.11 | 25.37 | 25.08 | 25.29 | 873,339 | +0.22(+0.87%) |
Nov 06, 2019 | 24.98 | 25.29 | 24.88 | 25.08 | 1,257,230 | -0.34(-1.34%) |
Nov 05, 2019 | 25.46 | 25.57 | 25.35 | 25.41 | 3,701,503 | -0.01(-0.03%) |
Nov 04, 2019 | 25.60 | 25.68 | 25.39 | 25.42 | 2,300,776 | +0.01(+0.03%) |
Nov 01, 2019 | 25.38 | 25.57 | 25.24 | 25.41 | 475,519 | +0.47(+1.87%) |
Oct 31, 2019 | 25.17 | 25.17 | 24.74 | 24.95 | 619,151 | -0.35(-1.37%) |
Oct 30, 2019 | 25.12 | 25.32 | 24.84 | 25.29 | 1,037,000 | +0.02(+0.09%) |
Oct 29, 2019 | 25.33 | 25.44 | 25.24 | 25.27 | 2,045,641 | -0.21(-0.83%) |
Oct 28, 2019 | 25.38 | 25.55 | 25.36 | 25.48 | 891,373 | +0.24(+0.96%) |
Oct 25, 2019 | 25.21 | 25.36 | 25.13 | 25.24 | 1,653,507 | +0.20(+0.81%) |
Oct 24, 2019 | 25.23 | 25.26 | 24.98 | 25.04 | 1,750,472 | -0.06(-0.24%) |
Oct 23, 2019 | 24.71 | 25.12 | 24.71 | 25.10 | 2,774,135 | +0.32(+1.28%) |
Oct 22, 2019 | 24.43 | 24.88 | 24.43 | 24.78 | 7,526,794 | +0.43(+1.76%) |
Oct 21, 2019 | 24.13 | 24.36 | 24.03 | 24.35 | 4,210,514 | +0.11(+0.44%) |
Oct 18, 2019 | 24.20 | 24.37 | 24.16 | 24.25 | 424,452 | +0.16(+0.66%) |
Oct 17, 2019 | 24.39 | 24.43 | 24.06 | 24.09 | 534,042 | -0.13(-0.53%) |
Oct 16, 2019 | 23.86 | 24.23 | 23.82 | 24.22 | 1,284,079 | +0.20(+0.82%) |
Oct 15, 2019 | 24.10 | 24.19 | 24.00 | 24.02 | 628,153 | -0.08(-0.31%) |
Oct 14, 2019 | 24.08 | 24.13 | 24.02 | 24.09 | 1,690,039 | -0.08(-0.31%) |
Oct 11, 2019 | 23.93 | 24.28 | 23.86 | 24.17 | 3,637,291 | +0.53(+2.23%) |
Oct 10, 2019 | 23.37 | 23.79 | 23.37 | 23.64 | 1,163,689 | +0.23(+0.97%) |
Oct 09, 2019 | 23.39 | 23.52 | 23.24 | 23.42 | 733,647 | +0.23(+0.97%) |
Oct 08, 2019 | 23.45 | 23.54 | 23.18 | 23.19 | 976,576 | -0.22(-0.93%) |
Oct 07, 2019 | 23.82 | 23.91 | 23.39 | 23.41 | 1,283,569 | -0.54(-2.24%) |
Oct 04, 2019 | 23.46 | 23.98 | 23.46 | 23.94 | 4,122,493 | +0.55(+2.35%) |
Oct 03, 2019 | 23.13 | 23.44 | 23.02 | 23.39 | 749,836 | +0.26(+1.14%) |
Oct 02, 2019 | 23.34 | 23.40 | 23.02 | 23.13 | 947,684 | -0.46(-1.95%) |