Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 20.53 | 20.86 | 20.53 | 20.66 | 861,200 | +0.14(+0.68%) |
Dec 30, 2019 | 21.01 | 21.10 | 20.50 | 20.52 | 865,307 | -0.47(-2.24%) |
Dec 27, 2019 | 20.85 | 21.25 | 20.78 | 20.99 | 747,100 | +0.16(+0.77%) |
Dec 26, 2019 | 21.11 | 21.25 | 20.74 | 20.83 | 423,166 | -0.17(-0.81%) |
Dec 24, 2019 | 21.22 | 21.30 | 20.91 | 21.00 | 405,700 | -0.14(-0.66%) |
Dec 23, 2019 | 20.64 | 21.26 | 20.56 | 21.14 | 1,313,016 | +0.58(+2.82%) |
Dec 20, 2019 | 20.63 | 21.05 | 20.33 | 20.56 | 3,657,300 | +0.00(+0.00%) |
Dec 19, 2019 | 21.00 | 21.20 | 20.48 | 20.56 | 1,959,772 | -0.46(-2.19%) |
Dec 18, 2019 | 21.29 | 21.53 | 21.02 | 21.02 | 1,650,451 | -0.15(-0.71%) |
Dec 17, 2019 | 21.44 | 21.53 | 20.91 | 21.17 | 1,778,395 | -0.23(-1.07%) |
Dec 16, 2019 | 22.00 | 22.00 | 21.24 | 21.40 | 1,834,555 | -0.89(-3.99%) |
Dec 13, 2019 | 23.30 | 23.32 | 22.03 | 22.29 | 1,088,700 | -1.04(-4.46%) |
Dec 12, 2019 | 23.13 | 23.95 | 23.04 | 23.33 | 1,391,116 | +0.08(+0.34%) |
Dec 11, 2019 | 23.97 | 24.05 | 23.11 | 23.25 | 1,165,267 | -0.54(-2.27%) |
Dec 10, 2019 | 23.69 | 24.10 | 23.57 | 23.79 | 578,648 | +0.06(+0.25%) |
Dec 09, 2019 | 23.66 | 24.17 | 23.59 | 23.73 | 635,497 | +0.08(+0.34%) |
Dec 06, 2019 | 23.35 | 23.97 | 23.35 | 23.65 | 909,400 | +0.69(+3.01%) |
Dec 05, 2019 | 23.01 | 23.14 | 22.69 | 22.96 | 830,313 | -0.08(-0.35%) |
Dec 04, 2019 | 23.27 | 23.61 | 22.96 | 23.04 | 818,647 | -0.03(-0.13%) |
Dec 03, 2019 | 23.04 | 23.15 | 22.68 | 23.07 | 650,711 | -0.49(-2.08%) |
Dec 02, 2019 | 23.38 | 24.02 | 23.31 | 23.56 | 1,250,998 | +0.50(+2.17%) |
Nov 29, 2019 | 23.16 | 23.29 | 22.92 | 23.06 | 239,000 | -0.34(-1.45%) |
Nov 27, 2019 | 23.39 | 23.50 | 23.14 | 23.40 | 485,200 | +0.16(+0.69%) |
Nov 26, 2019 | 23.35 | 23.45 | 23.09 | 23.24 | 449,316 | -0.14(-0.60%) |
Nov 25, 2019 | 22.80 | 23.51 | 22.57 | 23.38 | 690,177 | +0.68(+3.00%) |
Nov 22, 2019 | 23.02 | 23.19 | 22.69 | 22.70 | 529,100 | -0.03(-0.13%) |
Nov 21, 2019 | 23.06 | 23.17 | 22.48 | 22.73 | 695,662 | -0.26(-1.13%) |
Nov 20, 2019 | 22.69 | 23.57 | 22.66 | 22.99 | 841,555 | -0.09(-0.39%) |
Nov 19, 2019 | 23.87 | 23.91 | 22.98 | 23.08 | 740,047 | -0.50(-2.12%) |
Nov 18, 2019 | 23.24 | 23.67 | 23.08 | 23.58 | 1,057,951 | +0.09(+0.38%) |
Nov 15, 2019 | 23.40 | 23.70 | 23.30 | 23.49 | 595,500 | +0.26(+1.12%) |
Nov 14, 2019 | 23.01 | 23.59 | 22.93 | 23.23 | 785,825 | +0.22(+0.96%) |
Nov 13, 2019 | 23.16 | 23.49 | 23.01 | 23.01 | 652,314 | -0.40(-1.71%) |
Nov 12, 2019 | 23.57 | 23.79 | 23.36 | 23.41 | 1,054,479 | -0.12(-0.51%) |
Nov 11, 2019 | 23.43 | 23.69 | 23.02 | 23.53 | 1,143,605 | -0.17(-0.72%) |
Nov 08, 2019 | 23.52 | 23.97 | 23.37 | 23.70 | 1,190,500 | -0.09(-0.38%) |
Nov 07, 2019 | 23.72 | 23.95 | 23.28 | 23.79 | 1,708,269 | +0.44(+1.88%) |
Nov 06, 2019 | 22.69 | 23.38 | 22.49 | 23.35 | 1,779,272 | +0.54(+2.37%) |
Nov 05, 2019 | 22.91 | 23.24 | 22.60 | 22.81 | 1,595,625 | +0.16(+0.71%) |
Nov 04, 2019 | 22.50 | 22.72 | 21.98 | 22.65 | 1,874,440 | +0.41(+1.84%) |
Nov 01, 2019 | 21.36 | 22.39 | 21.34 | 22.24 | 2,876,900 | +1.23(+5.85%) |
Oct 31, 2019 | 20.38 | 21.02 | 19.76 | 21.01 | 4,084,895 | +1.83(+9.54%) |
Oct 30, 2019 | 20.00 | 20.11 | 18.98 | 19.18 | 2,495,189 | -0.79(-3.96%) |
Oct 29, 2019 | 20.12 | 20.27 | 19.96 | 19.97 | 960,778 | -0.38(-1.87%) |
Oct 28, 2019 | 19.83 | 20.40 | 19.83 | 20.35 | 921,677 | +0.57(+2.88%) |
Oct 25, 2019 | 19.23 | 19.84 | 19.23 | 19.78 | 1,546,900 | +0.55(+2.86%) |
Oct 24, 2019 | 19.92 | 20.00 | 19.08 | 19.23 | 1,170,652 | -0.60(-3.03%) |
Oct 23, 2019 | 19.87 | 19.96 | 19.44 | 19.83 | 1,691,132 | +0.08(+0.41%) |
Oct 22, 2019 | 20.13 | 20.40 | 19.58 | 19.75 | 2,135,531 | -0.40(-1.99%) |
Oct 21, 2019 | 20.59 | 20.63 | 20.03 | 20.15 | 2,518,134 | -0.05(-0.25%) |
Oct 18, 2019 | 20.47 | 20.75 | 20.18 | 20.20 | 1,214,000 | -0.29(-1.42%) |
Oct 17, 2019 | 20.35 | 20.68 | 20.18 | 20.49 | 715,733 | +0.39(+1.94%) |
Oct 16, 2019 | 20.02 | 20.77 | 19.94 | 20.10 | 1,011,526 | -0.38(-1.86%) |
Oct 15, 2019 | 20.07 | 20.84 | 19.82 | 20.48 | 1,571,069 | -0.20(-0.97%) |
Oct 14, 2019 | 20.74 | 21.03 | 20.58 | 20.68 | 938,574 | -0.64(-3.00%) |
Oct 11, 2019 | 20.80 | 21.48 | 20.64 | 21.32 | 1,567,700 | +1.10(+5.44%) |
Oct 10, 2019 | 19.82 | 20.41 | 19.59 | 20.22 | 2,124,939 | +1.03(+5.37%) |
Oct 09, 2019 | 19.40 | 19.43 | 18.98 | 19.19 | 1,281,205 | -0.03(-0.16%) |
Oct 08, 2019 | 19.50 | 19.71 | 19.19 | 19.22 | 1,077,547 | -0.54(-2.73%) |
Oct 07, 2019 | 20.19 | 20.25 | 19.75 | 19.76 | 1,534,760 | -0.57(-2.80%) |
Oct 04, 2019 | 20.16 | 20.38 | 19.88 | 20.33 | 670,300 | +0.22(+1.09%) |
Oct 03, 2019 | 19.72 | 20.22 | 19.44 | 20.11 | 639,091 | +0.19(+0.95%) |
Oct 02, 2019 | 19.67 | 19.98 | 19.54 | 19.92 | 755,987 | -0.15(-0.75%) |