Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 19.36 | 19.52 | 19.35 | 19.49 | 3,387,967 | +0.09(+0.47%) |
Dec 30, 2019 | 19.47 | 19.51 | 19.33 | 19.40 | 3,092,198 | -0.02(-0.09%) |
Dec 27, 2019 | 19.43 | 19.52 | 19.39 | 19.42 | 2,060,559 | +0.00(+0.00%) |
Dec 26, 2019 | 19.45 | 19.51 | 19.31 | 19.42 | 2,199,487 | +0.04(+0.21%) |
Dec 24, 2019 | 19.42 | 19.48 | 19.25 | 19.37 | 1,198,509 | -0.05(-0.26%) |
Dec 23, 2019 | 19.72 | 19.80 | 19.42 | 19.42 | 2,404,338 | -0.19(-0.97%) |
Dec 20, 2019 | 19.48 | 19.64 | 19.37 | 19.62 | 5,340,711 | +0.17(+0.85%) |
Dec 19, 2019 | 19.45 | 19.67 | 19.45 | 19.45 | 6,202,718 | -0.02(-0.13%) |
Dec 18, 2019 | 19.42 | 19.53 | 19.28 | 19.47 | 4,673,254 | +0.05(+0.26%) |
Dec 17, 2019 | 19.42 | 19.81 | 19.37 | 19.42 | 3,876,015 | +0.05(+0.26%) |
Dec 16, 2019 | 19.57 | 19.76 | 19.26 | 19.37 | 5,884,673 | -0.12(-0.64%) |
Dec 13, 2019 | 19.57 | 19.73 | 19.40 | 19.50 | 4,302,781 | -0.02(-0.09%) |
Dec 12, 2019 | 19.13 | 19.57 | 19.07 | 19.52 | 7,042,716 | +0.41(+2.13%) |
Dec 11, 2019 | 19.18 | 19.23 | 19.02 | 19.11 | 5,207,675 | -0.12(-0.60%) |
Dec 10, 2019 | 19.22 | 19.55 | 19.10 | 19.23 | 5,775,416 | +0.02(+0.13%) |
Dec 09, 2019 | 19.56 | 19.70 | 19.18 | 19.20 | 6,070,647 | -0.31(-1.57%) |
Dec 06, 2019 | 19.41 | 19.76 | 19.31 | 19.51 | 7,014,336 | +0.33(+1.73%) |
Dec 05, 2019 | 19.26 | 19.62 | 18.71 | 19.18 | 7,978,615 | -0.02(-0.13%) |
Dec 04, 2019 | 19.39 | 19.58 | 19.20 | 19.20 | 6,307,634 | -0.17(-0.89%) |
Dec 03, 2019 | 19.62 | 19.70 | 19.36 | 19.37 | 4,923,048 | -0.39(-1.95%) |
Dec 02, 2019 | 20.02 | 20.12 | 19.74 | 19.76 | 4,097,821 | -0.25(-1.27%) |
Nov 29, 2019 | 20.27 | 20.28 | 19.96 | 20.01 | 1,826,222 | -0.28(-1.38%) |
Nov 27, 2019 | 20.10 | 20.52 | 19.83 | 20.29 | 4,190,651 | +0.25(+1.27%) |
Nov 26, 2019 | 20.04 | 20.28 | 19.75 | 20.04 | 20,239,708 | +0.01(+0.04%) |
Nov 25, 2019 | 20.19 | 20.23 | 19.96 | 20.03 | 4,335,526 | -0.09(-0.45%) |
Nov 22, 2019 | 20.01 | 20.22 | 19.91 | 20.12 | 3,253,236 | +0.14(+0.70%) |
Nov 21, 2019 | 20.09 | 20.19 | 19.97 | 19.98 | 3,669,962 | -0.12(-0.61%) |
Nov 20, 2019 | 20.14 | 20.19 | 19.99 | 20.10 | 4,091,939 | -0.13(-0.65%) |
Nov 19, 2019 | 20.34 | 20.55 | 20.22 | 20.23 | 2,779,797 | -0.17(-0.84%) |
Nov 18, 2019 | 20.40 | 20.52 | 20.15 | 20.41 | 3,408,444 | -0.05(-0.24%) |
Nov 15, 2019 | 20.41 | 20.57 | 20.19 | 20.46 | 2,581,636 | +0.15(+0.73%) |
Nov 14, 2019 | 19.99 | 20.32 | 19.95 | 20.31 | 2,747,373 | +0.34(+1.73%) |
Nov 13, 2019 | 20.17 | 20.29 | 19.93 | 19.96 | 3,194,333 | -0.21(-1.06%) |
Nov 12, 2019 | 20.19 | 20.32 | 20.09 | 20.18 | 2,322,554 | -0.02(-0.08%) |
Nov 11, 2019 | 20.00 | 20.23 | 19.94 | 20.19 | 2,955,706 | +0.15(+0.74%) |
Nov 08, 2019 | 20.32 | 20.50 | 19.46 | 20.05 | 8,964,704 | -0.59(-2.86%) |
Nov 07, 2019 | 20.69 | 20.88 | 20.60 | 20.64 | 2,941,558 | +0.02(+0.08%) |
Nov 06, 2019 | 20.57 | 20.63 | 20.32 | 20.62 | 2,569,387 | +0.08(+0.40%) |
Nov 05, 2019 | 20.61 | 20.76 | 20.52 | 20.54 | 3,404,320 | +0.06(+0.28%) |
Nov 04, 2019 | 20.55 | 20.77 | 20.46 | 20.48 | 2,700,650 | +0.00(+0.00%) |
Nov 01, 2019 | 20.55 | 20.67 | 20.44 | 20.48 | 2,023,816 | -0.03(-0.16%) |
Oct 31, 2019 | 20.64 | 20.64 | 20.33 | 20.51 | 3,336,718 | -0.11(-0.52%) |
Oct 30, 2019 | 20.40 | 20.62 | 20.28 | 20.62 | 1,903,627 | +0.17(+0.84%) |
Oct 29, 2019 | 20.43 | 20.57 | 20.39 | 20.45 | 1,793,418 | -0.02(-0.08%) |
Oct 28, 2019 | 20.69 | 20.83 | 20.44 | 20.46 | 2,489,015 | -0.21(-0.99%) |
Oct 25, 2019 | 20.44 | 20.76 | 20.35 | 20.67 | 2,666,058 | +0.25(+1.25%) |
Oct 24, 2019 | 20.27 | 20.42 | 20.02 | 20.42 | 2,150,230 | +0.21(+1.06%) |
Oct 23, 2019 | 19.99 | 20.33 | 19.82 | 20.20 | 3,773,564 | +0.21(+1.07%) |
Oct 22, 2019 | 19.50 | 20.01 | 19.49 | 19.99 | 2,911,056 | +0.51(+2.61%) |
Oct 21, 2019 | 19.19 | 19.53 | 19.19 | 19.48 | 3,621,594 | +0.37(+1.93%) |
Oct 18, 2019 | 19.42 | 19.50 | 19.10 | 19.11 | 2,569,210 | -0.36(-1.85%) |
Oct 17, 2019 | 19.42 | 19.57 | 19.33 | 19.47 | 2,387,137 | +0.10(+0.51%) |
Oct 16, 2019 | 19.26 | 19.42 | 19.14 | 19.37 | 3,867,626 | +0.13(+0.68%) |
Oct 15, 2019 | 19.42 | 19.50 | 18.87 | 19.24 | 4,943,115 | -0.14(-0.72%) |
Oct 14, 2019 | 19.34 | 19.52 | 19.30 | 19.38 | 2,498,081 | -0.02(-0.08%) |
Oct 11, 2019 | 19.50 | 19.62 | 19.35 | 19.40 | 2,696,026 | +0.00(+0.00%) |
Oct 10, 2019 | 19.09 | 19.54 | 19.09 | 19.40 | 3,603,795 | +0.30(+1.59%) |
Oct 09, 2019 | 19.04 | 19.21 | 18.95 | 19.09 | 3,335,548 | +0.12(+0.65%) |
Oct 08, 2019 | 19.27 | 19.27 | 18.89 | 18.97 | 2,930,114 | -0.37(-1.91%) |
Oct 07, 2019 | 19.14 | 19.45 | 19.12 | 19.34 | 3,814,057 | +0.13(+0.68%) |
Oct 04, 2019 | 19.42 | 19.42 | 18.97 | 19.21 | 2,689,691 | -0.12(-0.64%) |
Oct 03, 2019 | 19.12 | 19.34 | 18.97 | 19.33 | 3,216,265 | +0.10(+0.51%) |
Oct 02, 2019 | 19.12 | 19.32 | 19.04 | 19.23 | 4,762,864 | +0.03(+0.17%) |