Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 20.98 | 21.12 | 20.92 | 21.03 | 4,171,454 | +0.00(+0.00%) |
Dec 30, 2019 | 21.45 | 21.49 | 21.01 | 21.03 | 5,592,083 | -0.46(-2.16%) |
Dec 27, 2019 | 21.48 | 21.60 | 21.35 | 21.49 | 4,252,319 | +0.06(+0.29%) |
Dec 26, 2019 | 21.26 | 21.45 | 21.24 | 21.43 | 3,302,360 | +0.17(+0.81%) |
Dec 24, 2019 | 21.30 | 21.39 | 21.25 | 21.26 | 1,361,195 | -0.05(-0.26%) |
Dec 23, 2019 | 21.49 | 21.56 | 21.27 | 21.31 | 4,480,803 | -0.23(-1.06%) |
Dec 20, 2019 | 21.54 | 21.74 | 21.30 | 21.54 | 18,827,514 | +0.20(+0.96%) |
Dec 19, 2019 | 21.05 | 21.34 | 20.92 | 21.34 | 6,769,682 | +0.24(+1.12%) |
Dec 18, 2019 | 21.10 | 21.20 | 21.08 | 21.10 | 7,225,621 | +0.01(+0.04%) |
Dec 17, 2019 | 21.24 | 21.41 | 21.05 | 21.09 | 7,784,913 | -0.21(-1.00%) |
Dec 16, 2019 | 21.33 | 21.56 | 21.25 | 21.30 | 10,641,588 | +0.08(+0.37%) |
Dec 13, 2019 | 21.01 | 21.24 | 21.01 | 21.23 | 5,989,495 | +0.14(+0.67%) |
Dec 12, 2019 | 20.66 | 21.10 | 20.66 | 21.09 | 10,194,688 | +0.36(+1.73%) |
Dec 11, 2019 | 20.91 | 20.96 | 20.66 | 20.73 | 5,698,842 | -0.17(-0.82%) |
Dec 10, 2019 | 20.95 | 21.03 | 20.87 | 20.90 | 6,321,531 | -0.09(-0.45%) |
Dec 09, 2019 | 20.88 | 21.12 | 20.87 | 20.99 | 6,239,051 | +0.05(+0.26%) |
Dec 06, 2019 | 21.02 | 21.15 | 20.92 | 20.94 | 5,339,975 | +0.02(+0.07%) |
Dec 05, 2019 | 20.85 | 20.94 | 20.77 | 20.92 | 6,622,899 | +0.06(+0.30%) |
Dec 04, 2019 | 20.91 | 21.16 | 20.84 | 20.86 | 7,185,401 | +0.01(+0.04%) |
Dec 03, 2019 | 20.77 | 20.97 | 20.70 | 20.85 | 9,118,737 | -0.12(-0.59%) |
Dec 02, 2019 | 20.91 | 21.06 | 20.86 | 20.98 | 5,933,581 | +0.02(+0.11%) |
Nov 29, 2019 | 21.17 | 21.25 | 20.93 | 20.95 | 5,041,962 | -0.31(-1.47%) |
Nov 27, 2019 | 21.39 | 21.46 | 21.10 | 21.26 | 6,966,534 | -0.07(-0.33%) |
Nov 26, 2019 | 21.30 | 21.44 | 21.24 | 21.33 | 38,309,432 | -0.01(-0.04%) |
Nov 25, 2019 | 21.18 | 21.47 | 21.17 | 21.34 | 8,595,927 | +0.30(+1.41%) |
Nov 22, 2019 | 21.12 | 21.24 | 21.04 | 21.05 | 6,585,392 | -0.02(-0.11%) |
Nov 21, 2019 | 20.96 | 21.10 | 20.94 | 21.07 | 7,591,604 | +0.05(+0.22%) |
Nov 20, 2019 | 21.19 | 21.30 | 20.89 | 21.02 | 7,750,473 | -0.30(-1.39%) |
Nov 19, 2019 | 21.14 | 21.43 | 21.14 | 21.32 | 7,044,026 | +0.21(+1.00%) |
Nov 18, 2019 | 20.80 | 21.23 | 20.80 | 21.11 | 9,522,156 | +0.22(+1.04%) |
Nov 15, 2019 | 20.77 | 20.94 | 20.71 | 20.89 | 9,929,723 | +0.25(+1.21%) |
Nov 14, 2019 | 20.54 | 20.73 | 20.42 | 20.64 | 6,895,841 | +0.06(+0.30%) |
Nov 13, 2019 | 20.72 | 20.91 | 20.41 | 20.58 | 9,522,014 | -0.19(-0.94%) |
Nov 12, 2019 | 20.89 | 21.05 | 20.63 | 20.77 | 13,774,384 | -0.63(-2.93%) |
Nov 11, 2019 | 21.65 | 21.65 | 21.26 | 21.40 | 10,563,852 | -0.32(-1.49%) |
Nov 08, 2019 | 21.64 | 21.77 | 21.48 | 21.72 | 7,487,254 | +0.01(+0.04%) |
Nov 07, 2019 | 21.46 | 21.83 | 21.33 | 21.72 | 10,125,743 | +0.30(+1.42%) |
Nov 06, 2019 | 20.83 | 21.44 | 20.67 | 21.41 | 9,628,539 | +0.75(+3.62%) |
Nov 05, 2019 | 20.73 | 20.84 | 20.63 | 20.66 | 11,423,449 | -0.08(-0.38%) |
Nov 04, 2019 | 20.71 | 21.00 | 20.56 | 20.74 | 16,902,864 | +0.10(+0.49%) |
Nov 01, 2019 | 19.67 | 20.91 | 19.50 | 20.64 | 18,462,394 | +1.11(+5.67%) |
Oct 31, 2019 | 19.61 | 19.69 | 19.38 | 19.53 | 11,326,436 | -0.11(-0.56%) |
Oct 30, 2019 | 19.53 | 19.67 | 19.27 | 19.64 | 7,970,620 | +0.13(+0.68%) |
Oct 29, 2019 | 19.53 | 19.82 | 19.46 | 19.51 | 7,974,020 | +0.01(+0.04%) |
Oct 28, 2019 | 19.44 | 19.72 | 19.43 | 19.50 | 9,831,491 | +0.16(+0.81%) |
Oct 25, 2019 | 19.29 | 19.44 | 19.26 | 19.35 | 5,881,349 | +0.04(+0.20%) |
Oct 24, 2019 | 19.14 | 19.32 | 19.06 | 19.31 | 4,992,314 | +0.19(+1.02%) |
Oct 23, 2019 | 18.88 | 19.12 | 18.82 | 19.11 | 5,238,382 | +0.22(+1.16%) |
Oct 22, 2019 | 18.99 | 19.07 | 18.89 | 18.89 | 5,787,037 | -0.09(-0.45%) |
Oct 21, 2019 | 18.82 | 19.00 | 18.74 | 18.98 | 5,222,151 | +0.25(+1.33%) |
Oct 18, 2019 | 18.62 | 18.81 | 18.54 | 18.73 | 4,626,567 | +0.07(+0.38%) |
Oct 17, 2019 | 18.72 | 18.84 | 18.57 | 18.66 | 4,587,660 | -0.02(-0.08%) |
Oct 16, 2019 | 18.65 | 18.73 | 18.55 | 18.68 | 5,041,703 | -0.01(-0.04%) |
Oct 15, 2019 | 18.55 | 18.69 | 18.40 | 18.68 | 5,516,527 | +0.16(+0.88%) |
Oct 14, 2019 | 18.49 | 18.55 | 18.35 | 18.52 | 6,290,581 | +0.02(+0.13%) |
Oct 11, 2019 | 18.48 | 18.58 | 18.31 | 18.50 | 5,829,905 | +0.13(+0.72%) |
Oct 10, 2019 | 18.22 | 18.38 | 18.16 | 18.36 | 6,989,201 | +0.14(+0.77%) |
Oct 09, 2019 | 18.16 | 18.24 | 17.99 | 18.22 | 5,946,874 | +0.17(+0.95%) |
Oct 08, 2019 | 18.07 | 18.17 | 17.89 | 18.05 | 7,057,701 | -0.12(-0.69%) |
Oct 07, 2019 | 18.06 | 18.26 | 17.90 | 18.18 | 4,673,854 | +0.01(+0.04%) |
Oct 04, 2019 | 17.93 | 18.19 | 17.87 | 18.17 | 7,445,304 | +0.32(+1.79%) |
Oct 03, 2019 | 17.71 | 17.87 | 17.54 | 17.85 | 8,376,317 | +0.10(+0.57%) |
Oct 02, 2019 | 17.91 | 17.99 | 17.67 | 17.75 | 12,020,989 | -0.35(-1.94%) |