Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 22.45 | 22.87 | 22.38 | 22.73 | 1,574,029 | +0.11(+0.50%) |
Dec 30, 2019 | 22.53 | 22.80 | 22.49 | 22.61 | 1,653,576 | +0.10(+0.44%) |
Dec 27, 2019 | 22.62 | 22.73 | 22.37 | 22.52 | 2,342,255 | -0.09(-0.40%) |
Dec 26, 2019 | 22.51 | 22.80 | 22.47 | 22.61 | 1,792,395 | +0.23(+1.04%) |
Dec 24, 2019 | 22.35 | 22.54 | 22.26 | 22.38 | 992,700 | +0.05(+0.22%) |
Dec 23, 2019 | 22.19 | 22.41 | 22.13 | 22.33 | 2,718,832 | +0.13(+0.57%) |
Dec 20, 2019 | 22.08 | 22.44 | 22.05 | 22.20 | 3,857,070 | -0.04(-0.16%) |
Dec 19, 2019 | 21.68 | 22.35 | 21.59 | 22.23 | 3,724,822 | +0.51(+2.33%) |
Dec 18, 2019 | 21.57 | 21.83 | 21.44 | 21.73 | 3,119,050 | +0.11(+0.49%) |
Dec 17, 2019 | 21.24 | 21.68 | 21.23 | 21.62 | 2,985,027 | +0.44(+2.06%) |
Dec 16, 2019 | 21.47 | 21.64 | 21.19 | 21.19 | 3,067,873 | -0.14(-0.66%) |
Dec 13, 2019 | 21.53 | 21.75 | 21.21 | 21.33 | 3,558,861 | -0.08(-0.36%) |
Dec 12, 2019 | 20.74 | 21.47 | 20.74 | 21.41 | 3,896,519 | +0.67(+3.22%) |
Dec 11, 2019 | 20.81 | 20.94 | 20.70 | 20.74 | 2,838,632 | +0.00(+0.00%) |
Dec 10, 2019 | 20.53 | 20.79 | 20.45 | 20.74 | 3,664,612 | +0.20(+0.97%) |
Dec 09, 2019 | 20.16 | 20.60 | 20.11 | 20.54 | 3,561,640 | +0.19(+0.95%) |
Dec 06, 2019 | 19.42 | 20.40 | 19.40 | 20.34 | 4,893,526 | +0.90(+4.64%) |
Dec 05, 2019 | 19.84 | 19.88 | 19.39 | 19.44 | 3,230,224 | -0.23(-1.16%) |
Dec 04, 2019 | 19.26 | 19.80 | 19.07 | 19.67 | 9,777,793 | +0.78(+4.11%) |
Dec 03, 2019 | 18.98 | 19.10 | 18.71 | 18.89 | 11,623,099 | -0.27(-1.41%) |
Dec 02, 2019 | 19.54 | 19.54 | 19.07 | 19.16 | 10,019,534 | -0.24(-1.22%) |
Nov 29, 2019 | 19.42 | 19.57 | 19.37 | 19.40 | 1,440,103 | -0.23(-1.17%) |
Nov 27, 2019 | 19.37 | 19.67 | 19.21 | 19.63 | 2,462,549 | +0.26(+1.32%) |
Nov 26, 2019 | 19.57 | 19.64 | 19.26 | 19.37 | 3,465,578 | -0.24(-1.24%) |
Nov 25, 2019 | 19.25 | 19.66 | 19.19 | 19.62 | 3,557,368 | +0.20(+1.04%) |
Nov 22, 2019 | 19.59 | 19.73 | 19.35 | 19.41 | 2,198,287 | -0.10(-0.50%) |
Nov 21, 2019 | 19.55 | 19.63 | 19.39 | 19.51 | 3,089,266 | +0.04(+0.21%) |
Nov 20, 2019 | 19.32 | 19.65 | 19.14 | 19.47 | 3,392,713 | +0.11(+0.57%) |
Nov 19, 2019 | 19.42 | 19.54 | 19.27 | 19.36 | 3,838,494 | -0.21(-1.06%) |
Nov 18, 2019 | 19.34 | 19.57 | 19.14 | 19.57 | 3,045,049 | +0.13(+0.68%) |
Nov 15, 2019 | 19.28 | 19.74 | 19.28 | 19.44 | 2,055,560 | +0.21(+1.12%) |
Nov 14, 2019 | 19.29 | 19.49 | 19.09 | 19.22 | 2,125,047 | -0.06(-0.32%) |
Nov 13, 2019 | 19.26 | 19.47 | 19.17 | 19.28 | 2,714,973 | -0.12(-0.61%) |
Nov 12, 2019 | 19.39 | 19.60 | 19.20 | 19.40 | 2,702,156 | +0.06(+0.32%) |
Nov 11, 2019 | 19.19 | 19.36 | 19.04 | 19.34 | 2,394,483 | -0.04(-0.21%) |
Nov 08, 2019 | 18.98 | 19.45 | 18.96 | 19.38 | 2,476,389 | -0.10(-0.50%) |
Nov 07, 2019 | 18.51 | 19.50 | 18.40 | 19.48 | 4,253,170 | +1.52(+8.46%) |
Nov 06, 2019 | 18.30 | 18.35 | 17.75 | 17.96 | 3,293,811 | -0.40(-2.19%) |
Nov 05, 2019 | 18.62 | 18.65 | 18.31 | 18.36 | 2,655,251 | -0.03(-0.19%) |
Nov 04, 2019 | 18.21 | 18.61 | 18.16 | 18.40 | 7,254,052 | +0.41(+2.28%) |
Nov 01, 2019 | 17.60 | 18.01 | 17.60 | 17.99 | 2,160,515 | +0.49(+2.81%) |
Oct 31, 2019 | 17.58 | 17.59 | 17.23 | 17.49 | 2,829,037 | -0.17(-0.98%) |
Oct 30, 2019 | 18.08 | 18.15 | 17.59 | 17.67 | 4,578,305 | -0.41(-2.26%) |
Oct 29, 2019 | 17.79 | 18.29 | 17.72 | 18.08 | 1,816,336 | +0.16(+0.89%) |
Oct 28, 2019 | 18.15 | 18.25 | 17.92 | 17.92 | 2,258,037 | -0.15(-0.81%) |
Oct 25, 2019 | 17.74 | 18.10 | 17.56 | 18.06 | 1,594,652 | +0.29(+1.64%) |
Oct 24, 2019 | 18.07 | 18.07 | 17.63 | 17.77 | 1,990,657 | -0.17(-0.97%) |
Oct 23, 2019 | 17.64 | 18.10 | 17.53 | 17.94 | 2,907,908 | +0.13(+0.74%) |
Oct 22, 2019 | 17.79 | 18.19 | 17.50 | 17.81 | 3,198,223 | +0.07(+0.39%) |
Oct 21, 2019 | 17.47 | 17.82 | 17.47 | 17.74 | 1,530,069 | +0.19(+1.11%) |
Oct 18, 2019 | 17.77 | 17.92 | 17.49 | 17.55 | 2,198,143 | -0.09(-0.51%) |
Oct 17, 2019 | 17.51 | 17.66 | 17.33 | 17.64 | 3,003,510 | +0.26(+1.48%) |
Oct 16, 2019 | 17.50 | 17.70 | 17.32 | 17.38 | 2,287,253 | -0.17(-0.99%) |
Oct 15, 2019 | 17.59 | 17.90 | 17.39 | 17.56 | 2,018,594 | -0.11(-0.63%) |
Oct 14, 2019 | 17.43 | 17.86 | 17.40 | 17.67 | 1,527,756 | +0.01(+0.08%) |
Oct 11, 2019 | 17.42 | 17.74 | 17.42 | 17.65 | 4,165,905 | +0.40(+2.29%) |
Oct 10, 2019 | 17.00 | 17.27 | 16.97 | 17.26 | 2,357,316 | +0.32(+1.88%) |
Oct 09, 2019 | 17.31 | 17.31 | 16.79 | 16.94 | 3,305,872 | -0.11(-0.65%) |
Oct 08, 2019 | 17.62 | 17.62 | 17.05 | 17.05 | 4,194,907 | -0.76(-4.25%) |
Oct 07, 2019 | 17.87 | 18.05 | 17.67 | 17.81 | 2,604,371 | +0.03(+0.16%) |
Oct 04, 2019 | 17.58 | 17.81 | 17.45 | 17.78 | 5,670,740 | +0.24(+1.38%) |
Oct 03, 2019 | 17.34 | 17.72 | 17.14 | 17.54 | 4,438,722 | +0.03(+0.16%) |
Oct 02, 2019 | 17.66 | 17.73 | 17.36 | 17.51 | 8,468,579 | -0.40(-2.21%) |