Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 19.45 | 19.71 | 19.30 | 19.64 | 4,318,068 | +0.19(+0.99%) |
Dec 30, 2019 | 19.53 | 19.67 | 19.38 | 19.45 | 3,273,128 | -0.09(-0.45%) |
Dec 27, 2019 | 19.62 | 19.72 | 19.33 | 19.54 | 3,399,292 | -0.09(-0.44%) |
Dec 26, 2019 | 19.54 | 19.62 | 19.45 | 19.62 | 2,632,567 | +0.16(+0.85%) |
Dec 24, 2019 | 19.44 | 19.52 | 19.26 | 19.46 | 1,607,417 | -0.06(-0.30%) |
Dec 23, 2019 | 20.12 | 20.12 | 19.46 | 19.52 | 7,098,473 | -0.60(-2.98%) |
Dec 20, 2019 | 19.50 | 20.17 | 19.31 | 20.12 | 10,443,718 | +0.68(+3.48%) |
Dec 19, 2019 | 19.23 | 19.55 | 19.22 | 19.44 | 4,381,372 | +0.20(+1.06%) |
Dec 18, 2019 | 19.17 | 19.43 | 19.08 | 19.24 | 2,884,518 | +0.14(+0.71%) |
Dec 17, 2019 | 19.19 | 19.21 | 18.81 | 19.10 | 3,814,654 | -0.23(-1.20%) |
Dec 16, 2019 | 19.44 | 19.53 | 19.21 | 19.33 | 3,699,466 | +0.03(+0.15%) |
Dec 13, 2019 | 19.37 | 19.58 | 19.22 | 19.31 | 3,629,942 | -0.05(-0.25%) |
Dec 12, 2019 | 19.02 | 19.40 | 18.96 | 19.35 | 3,558,687 | +0.36(+1.88%) |
Dec 11, 2019 | 19.07 | 19.12 | 18.91 | 19.00 | 2,852,871 | -0.11(-0.56%) |
Dec 10, 2019 | 19.32 | 19.40 | 19.05 | 19.10 | 3,711,049 | -0.24(-1.25%) |
Dec 09, 2019 | 19.49 | 19.51 | 19.26 | 19.34 | 4,039,047 | -0.16(-0.84%) |
Dec 06, 2019 | 19.25 | 19.62 | 19.15 | 19.51 | 4,017,975 | +0.43(+2.23%) |
Dec 05, 2019 | 18.89 | 19.12 | 18.85 | 19.08 | 3,122,824 | +0.24(+1.28%) |
Dec 04, 2019 | 18.86 | 19.05 | 18.81 | 18.84 | 2,219,896 | -0.03(-0.15%) |
Dec 03, 2019 | 18.67 | 18.88 | 18.58 | 18.87 | 3,283,008 | +0.03(+0.15%) |
Dec 02, 2019 | 18.89 | 19.05 | 18.66 | 18.84 | 3,421,507 | -0.08(-0.41%) |
Nov 29, 2019 | 19.16 | 19.20 | 18.89 | 18.92 | 2,008,677 | -0.27(-1.41%) |
Nov 27, 2019 | 19.13 | 19.35 | 19.07 | 19.19 | 2,294,199 | +0.09(+0.46%) |
Nov 26, 2019 | 19.41 | 19.60 | 19.01 | 19.10 | 5,281,294 | -0.37(-1.89%) |
Nov 25, 2019 | 19.11 | 19.70 | 19.04 | 19.47 | 3,038,862 | +0.41(+2.13%) |
Nov 22, 2019 | 19.06 | 19.15 | 18.92 | 19.06 | 3,046,808 | +0.07(+0.36%) |
Nov 21, 2019 | 19.40 | 19.42 | 18.99 | 19.00 | 4,334,101 | -0.41(-2.09%) |
Nov 20, 2019 | 19.50 | 19.71 | 19.24 | 19.40 | 3,911,441 | -0.21(-1.09%) |
Nov 19, 2019 | 19.69 | 19.72 | 19.48 | 19.62 | 2,205,256 | -0.13(-0.64%) |
Nov 18, 2019 | 19.89 | 20.07 | 19.66 | 19.74 | 2,853,456 | -0.23(-1.16%) |
Nov 15, 2019 | 19.90 | 19.98 | 19.76 | 19.97 | 2,345,350 | +0.15(+0.78%) |
Nov 14, 2019 | 19.73 | 19.91 | 19.65 | 19.82 | 2,653,271 | -0.02(-0.10%) |
Nov 13, 2019 | 19.58 | 20.23 | 19.51 | 19.84 | 3,778,712 | +0.11(+0.54%) |
Nov 12, 2019 | 19.86 | 20.14 | 19.65 | 19.73 | 3,940,774 | -0.14(-0.73%) |
Nov 11, 2019 | 19.57 | 19.93 | 19.46 | 19.88 | 4,233,124 | +0.24(+1.23%) |
Nov 08, 2019 | 19.20 | 19.68 | 18.85 | 19.63 | 6,547,474 | +0.42(+2.21%) |
Nov 07, 2019 | 18.63 | 19.34 | 17.31 | 19.21 | 26,500,502 | -0.17(-0.90%) |
Nov 06, 2019 | 20.08 | 20.08 | 19.28 | 19.38 | 4,787,006 | -0.77(-3.83%) |
Nov 05, 2019 | 20.11 | 20.33 | 19.94 | 20.16 | 2,317,431 | +0.10(+0.48%) |
Nov 04, 2019 | 19.82 | 20.24 | 19.75 | 20.06 | 2,362,659 | +0.34(+1.71%) |
Nov 01, 2019 | 19.56 | 19.72 | 19.43 | 19.72 | 2,333,534 | +0.27(+1.39%) |
Oct 31, 2019 | 19.38 | 19.52 | 19.18 | 19.45 | 3,461,795 | -0.04(-0.20%) |
Oct 30, 2019 | 20.05 | 20.21 | 19.32 | 19.49 | 2,984,198 | -0.67(-3.30%) |
Oct 29, 2019 | 20.09 | 20.23 | 19.95 | 20.16 | 2,959,920 | -0.06(-0.29%) |
Oct 28, 2019 | 19.98 | 20.27 | 19.95 | 20.21 | 1,581,386 | +0.34(+1.70%) |
Oct 25, 2019 | 20.51 | 20.55 | 19.81 | 19.88 | 2,902,019 | -0.69(-3.33%) |
Oct 24, 2019 | 20.75 | 20.83 | 20.26 | 20.56 | 2,884,145 | -0.10(-0.47%) |
Oct 23, 2019 | 20.50 | 20.68 | 20.30 | 20.66 | 2,015,385 | +0.13(+0.61%) |
Oct 22, 2019 | 20.22 | 20.61 | 20.06 | 20.53 | 2,804,841 | +0.30(+1.48%) |
Oct 21, 2019 | 20.32 | 20.47 | 20.16 | 20.23 | 2,031,076 | +0.09(+0.43%) |
Oct 18, 2019 | 19.78 | 20.20 | 19.78 | 20.15 | 2,994,366 | +0.26(+1.31%) |
Oct 17, 2019 | 19.99 | 20.05 | 19.83 | 19.89 | 2,702,562 | -0.05(-0.24%) |
Oct 16, 2019 | 19.90 | 20.05 | 19.85 | 19.93 | 1,907,727 | +0.04(+0.19%) |
Oct 15, 2019 | 19.83 | 20.04 | 19.75 | 19.90 | 1,612,643 | +0.06(+0.29%) |
Oct 14, 2019 | 19.89 | 19.93 | 19.71 | 19.84 | 1,070,795 | -0.13(-0.63%) |
Oct 11, 2019 | 19.79 | 20.14 | 19.79 | 19.96 | 2,157,859 | +0.41(+2.12%) |
Oct 10, 2019 | 19.42 | 19.76 | 19.41 | 19.55 | 1,633,832 | +0.06(+0.30%) |
Oct 09, 2019 | 19.72 | 19.72 | 19.37 | 19.49 | 1,761,671 | -0.07(-0.35%) |
Oct 08, 2019 | 20.07 | 20.07 | 19.42 | 19.56 | 3,154,457 | -0.65(-3.20%) |
Oct 07, 2019 | 20.54 | 20.62 | 20.19 | 20.20 | 1,908,596 | -0.40(-1.92%) |
Oct 04, 2019 | 20.01 | 20.63 | 20.01 | 20.60 | 3,464,596 | +0.63(+3.14%) |
Oct 03, 2019 | 19.52 | 19.97 | 19.16 | 19.97 | 4,651,947 | +0.39(+1.97%) |
Oct 02, 2019 | 20.09 | 20.18 | 19.50 | 19.59 | 2,803,258 | -0.65(-3.19%) |