Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 23.96 | 24.20 | 23.55 | 24.14 | 3,077,665 | -0.16(-0.67%) |
Dec 30, 2019 | 24.07 | 24.61 | 24.07 | 24.30 | 2,315,684 | +0.27(+1.12%) |
Dec 27, 2019 | 24.20 | 24.31 | 23.98 | 24.03 | 1,941,210 | -0.09(-0.36%) |
Dec 26, 2019 | 24.18 | 24.31 | 24.04 | 24.12 | 1,378,705 | +0.09(+0.36%) |
Dec 24, 2019 | 24.10 | 24.46 | 23.87 | 24.03 | 1,080,825 | -0.13(-0.56%) |
Dec 23, 2019 | 23.44 | 24.19 | 23.39 | 24.17 | 2,377,722 | +0.72(+3.08%) |
Dec 20, 2019 | 23.57 | 23.61 | 23.25 | 23.44 | 4,958,991 | -0.01(-0.04%) |
Dec 19, 2019 | 22.84 | 23.46 | 22.81 | 23.45 | 3,313,285 | +0.61(+2.66%) |
Dec 18, 2019 | 22.79 | 23.32 | 22.77 | 22.85 | 2,980,899 | -0.02(-0.08%) |
Dec 17, 2019 | 23.00 | 23.14 | 22.73 | 22.86 | 2,895,887 | -0.12(-0.50%) |
Dec 16, 2019 | 23.19 | 23.32 | 22.92 | 22.98 | 2,770,415 | +0.05(+0.21%) |
Dec 13, 2019 | 23.35 | 23.40 | 22.81 | 22.93 | 4,520,392 | -0.33(-1.41%) |
Dec 12, 2019 | 22.95 | 23.55 | 22.77 | 23.26 | 3,493,270 | +0.47(+2.07%) |
Dec 11, 2019 | 22.59 | 22.96 | 22.50 | 22.79 | 2,265,545 | +0.22(+0.98%) |
Dec 10, 2019 | 22.30 | 22.86 | 22.17 | 22.57 | 2,757,545 | +0.36(+1.61%) |
Dec 09, 2019 | 22.32 | 22.53 | 22.20 | 22.21 | 2,759,107 | -0.30(-1.33%) |
Dec 06, 2019 | 21.81 | 22.55 | 21.81 | 22.51 | 2,707,668 | +0.76(+3.50%) |
Dec 05, 2019 | 22.04 | 22.14 | 21.54 | 21.75 | 2,267,457 | -0.13(-0.57%) |
Dec 04, 2019 | 21.51 | 22.12 | 21.26 | 21.87 | 2,940,405 | +0.62(+2.89%) |
Dec 03, 2019 | 21.66 | 21.76 | 21.18 | 21.26 | 5,538,547 | -0.90(-4.08%) |
Dec 02, 2019 | 21.83 | 22.42 | 21.72 | 22.16 | 8,065,455 | +0.48(+2.22%) |
Nov 29, 2019 | 21.71 | 21.89 | 21.49 | 21.68 | 2,062,190 | -0.22(-1.01%) |
Nov 27, 2019 | 21.55 | 22.00 | 21.43 | 21.90 | 2,659,961 | +0.37(+1.74%) |
Nov 26, 2019 | 21.72 | 21.74 | 21.39 | 21.53 | 4,359,510 | -0.20(-0.93%) |
Nov 25, 2019 | 20.90 | 21.82 | 20.67 | 21.73 | 4,843,919 | +0.77(+3.67%) |
Nov 22, 2019 | 21.05 | 21.30 | 20.80 | 20.96 | 2,474,295 | +0.02(+0.09%) |
Nov 21, 2019 | 20.77 | 21.00 | 20.40 | 20.94 | 2,866,376 | +0.40(+1.97%) |
Nov 20, 2019 | 20.35 | 20.93 | 20.15 | 20.54 | 2,867,194 | +0.24(+1.18%) |
Nov 19, 2019 | 20.72 | 20.73 | 20.27 | 20.30 | 2,166,538 | -0.49(-2.36%) |
Nov 18, 2019 | 21.19 | 21.19 | 20.59 | 20.79 | 2,389,034 | -0.63(-2.96%) |
Nov 15, 2019 | 21.35 | 21.55 | 21.09 | 21.42 | 2,701,254 | +0.18(+0.86%) |
Nov 14, 2019 | 21.54 | 21.85 | 21.18 | 21.24 | 2,181,513 | -0.25(-1.16%) |
Nov 13, 2019 | 21.67 | 21.79 | 21.33 | 21.49 | 1,683,332 | -0.32(-1.46%) |
Nov 12, 2019 | 22.13 | 22.48 | 21.62 | 21.80 | 2,654,591 | -0.38(-1.73%) |
Nov 11, 2019 | 22.07 | 22.30 | 21.78 | 22.19 | 2,580,259 | -0.29(-1.28%) |
Nov 08, 2019 | 22.10 | 22.67 | 21.83 | 22.48 | 2,804,957 | +0.05(+0.21%) |
Nov 07, 2019 | 23.01 | 23.29 | 22.36 | 22.43 | 3,779,449 | -0.29(-1.27%) |
Nov 06, 2019 | 23.02 | 23.02 | 22.41 | 22.72 | 3,352,091 | -0.50(-2.15%) |
Nov 05, 2019 | 23.27 | 23.54 | 22.89 | 23.22 | 5,328,498 | +0.12(+0.54%) |
Nov 04, 2019 | 22.55 | 23.11 | 22.41 | 23.09 | 4,064,132 | +0.84(+3.76%) |
Nov 01, 2019 | 21.98 | 22.28 | 21.78 | 22.26 | 3,636,240 | +0.51(+2.34%) |
Oct 31, 2019 | 21.67 | 21.86 | 21.30 | 21.75 | 4,156,137 | -0.04(-0.18%) |
Oct 30, 2019 | 23.08 | 23.45 | 21.56 | 21.79 | 7,536,634 | -1.12(-4.91%) |
Oct 29, 2019 | 21.55 | 23.54 | 21.30 | 22.91 | 11,302,661 | +2.76(+13.69%) |
Oct 28, 2019 | 20.10 | 20.37 | 19.81 | 20.15 | 4,916,187 | +0.11(+0.53%) |
Oct 25, 2019 | 19.85 | 20.13 | 19.63 | 20.05 | 4,305,677 | +0.12(+0.58%) |
Oct 24, 2019 | 20.83 | 20.95 | 19.57 | 19.93 | 4,753,691 | -0.87(-4.21%) |
Oct 23, 2019 | 20.65 | 21.07 | 20.26 | 20.80 | 3,299,758 | +0.10(+0.46%) |
Oct 22, 2019 | 20.13 | 20.82 | 19.80 | 20.71 | 5,911,445 | +0.75(+3.76%) |
Oct 21, 2019 | 19.40 | 20.13 | 19.38 | 19.96 | 3,138,539 | +0.62(+3.23%) |
Oct 18, 2019 | 19.83 | 20.30 | 19.30 | 19.33 | 4,485,830 | -0.41(-2.09%) |
Oct 17, 2019 | 20.29 | 20.31 | 19.73 | 19.75 | 4,697,780 | -0.45(-2.24%) |
Oct 16, 2019 | 20.42 | 20.66 | 20.13 | 20.20 | 3,044,100 | -0.19(-0.94%) |
Oct 15, 2019 | 20.26 | 20.78 | 20.08 | 20.39 | 3,116,782 | +0.12(+0.57%) |
Oct 14, 2019 | 20.06 | 20.38 | 19.63 | 20.28 | 2,476,101 | -0.09(-0.43%) |
Oct 11, 2019 | 20.20 | 20.51 | 20.05 | 20.36 | 3,407,616 | +0.48(+2.42%) |
Oct 10, 2019 | 19.54 | 20.07 | 19.51 | 19.88 | 2,818,036 | +0.47(+2.43%) |
Oct 09, 2019 | 19.72 | 19.76 | 19.14 | 19.41 | 3,037,055 | -0.09(-0.44%) |
Oct 08, 2019 | 19.63 | 20.10 | 19.47 | 19.50 | 3,183,880 | -0.39(-1.98%) |
Oct 07, 2019 | 20.25 | 20.54 | 19.87 | 19.89 | 3,400,787 | -0.34(-1.66%) |
Oct 04, 2019 | 20.14 | 20.27 | 19.87 | 20.23 | 3,640,609 | +0.12(+0.57%) |
Oct 03, 2019 | 19.53 | 20.16 | 19.40 | 20.11 | 3,264,388 | +0.43(+2.20%) |
Oct 02, 2019 | 20.05 | 20.24 | 19.61 | 19.68 | 4,067,860 | -0.37(-1.87%) |