Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 20.73 | 21.02 | 20.62 | 20.86 | 2,359,654 | +0.16(+0.80%) |
Dec 30, 2019 | 21.05 | 21.05 | 20.66 | 20.70 | 2,370,668 | -0.23(-1.11%) |
Dec 27, 2019 | 20.76 | 21.12 | 20.69 | 20.93 | 2,531,228 | +0.13(+0.61%) |
Dec 26, 2019 | 20.85 | 21.05 | 20.60 | 20.80 | 4,876,236 | -0.13(-0.60%) |
Dec 24, 2019 | 20.96 | 21.26 | 20.82 | 20.93 | 1,126,055 | +0.10(+0.47%) |
Dec 23, 2019 | 20.66 | 20.90 | 20.62 | 20.83 | 2,332,572 | +0.24(+1.18%) |
Dec 20, 2019 | 20.93 | 21.00 | 20.35 | 20.59 | 5,299,607 | -0.23(-1.12%) |
Dec 19, 2019 | 20.46 | 21.02 | 20.37 | 20.82 | 4,915,072 | +0.50(+2.48%) |
Dec 18, 2019 | 19.98 | 20.40 | 19.88 | 20.32 | 5,289,260 | +0.23(+1.16%) |
Dec 17, 2019 | 20.19 | 20.31 | 19.90 | 20.09 | 3,612,701 | -0.26(-1.29%) |
Dec 16, 2019 | 20.36 | 20.75 | 20.25 | 20.35 | 3,311,673 | +0.28(+1.40%) |
Dec 13, 2019 | 20.77 | 20.94 | 19.97 | 20.07 | 4,468,753 | -0.64(-3.09%) |
Dec 12, 2019 | 19.78 | 20.70 | 19.70 | 20.71 | 3,550,702 | +0.68(+3.39%) |
Dec 11, 2019 | 19.93 | 20.29 | 19.84 | 20.03 | 2,614,257 | +0.00(+0.00%) |
Dec 10, 2019 | 19.61 | 20.10 | 19.58 | 20.03 | 3,274,663 | +0.39(+1.98%) |
Dec 09, 2019 | 20.05 | 20.18 | 19.51 | 19.64 | 5,589,131 | -0.34(-1.70%) |
Dec 06, 2019 | 19.52 | 20.27 | 19.46 | 19.98 | 5,436,536 | +0.81(+4.25%) |
Dec 05, 2019 | 19.26 | 19.41 | 19.15 | 19.16 | 4,192,315 | +0.00(+0.00%) |
Dec 04, 2019 | 19.37 | 19.54 | 19.16 | 19.16 | 4,717,101 | -0.03(-0.15%) |
Dec 03, 2019 | 19.37 | 19.41 | 18.93 | 19.19 | 3,148,658 | -0.52(-2.66%) |
Dec 02, 2019 | 19.85 | 20.33 | 19.72 | 19.72 | 2,669,824 | -0.02(-0.10%) |
Nov 29, 2019 | 19.81 | 19.85 | 19.55 | 19.74 | 1,261,231 | -0.24(-1.21%) |
Nov 27, 2019 | 19.68 | 19.98 | 19.57 | 19.98 | 2,364,706 | +0.33(+1.68%) |
Nov 26, 2019 | 19.79 | 19.89 | 19.53 | 19.65 | 2,836,066 | -0.17(-0.88%) |
Nov 25, 2019 | 20.12 | 20.27 | 19.78 | 19.82 | 2,884,202 | -0.12(-0.58%) |
Nov 22, 2019 | 19.78 | 20.31 | 19.78 | 19.94 | 4,562,995 | +0.40(+2.03%) |
Nov 21, 2019 | 19.81 | 20.08 | 19.50 | 19.54 | 2,567,179 | -0.21(-1.08%) |
Nov 20, 2019 | 19.78 | 20.35 | 19.62 | 19.76 | 2,616,840 | -0.19(-0.97%) |
Nov 19, 2019 | 20.40 | 20.40 | 19.82 | 19.95 | 2,414,668 | -0.18(-0.92%) |
Nov 18, 2019 | 20.00 | 20.19 | 19.40 | 20.13 | 3,730,319 | -0.13(-0.62%) |
Nov 15, 2019 | 20.37 | 20.61 | 19.82 | 20.26 | 3,407,553 | -0.10(-0.48%) |
Nov 14, 2019 | 20.42 | 20.75 | 20.09 | 20.36 | 3,010,354 | -0.22(-1.08%) |
Nov 13, 2019 | 20.88 | 21.16 | 20.35 | 20.58 | 4,623,444 | -0.93(-4.33%) |
Nov 12, 2019 | 21.66 | 22.33 | 21.39 | 21.51 | 3,201,174 | -0.04(-0.18%) |
Nov 11, 2019 | 21.48 | 21.64 | 21.03 | 21.55 | 3,287,874 | -0.30(-1.38%) |
Nov 08, 2019 | 21.71 | 22.26 | 21.58 | 21.85 | 4,833,347 | -0.03(-0.13%) |
Nov 07, 2019 | 21.72 | 22.37 | 21.63 | 21.88 | 4,970,070 | +0.64(+3.01%) |
Nov 06, 2019 | 21.73 | 21.94 | 21.23 | 21.24 | 2,544,749 | -0.67(-3.05%) |
Nov 05, 2019 | 22.50 | 22.76 | 21.87 | 21.91 | 5,404,192 | -0.31(-1.40%) |
Nov 04, 2019 | 21.61 | 22.29 | 21.36 | 22.22 | 3,916,544 | +1.01(+4.76%) |
Nov 01, 2019 | 20.40 | 21.39 | 20.37 | 21.21 | 5,649,456 | +1.05(+5.19%) |
Oct 31, 2019 | 20.31 | 20.66 | 19.75 | 20.16 | 5,653,485 | -0.48(-2.35%) |
Oct 30, 2019 | 20.66 | 20.70 | 20.15 | 20.65 | 3,834,777 | -0.30(-1.44%) |
Oct 29, 2019 | 20.80 | 21.07 | 20.42 | 20.95 | 2,521,623 | +0.08(+0.37%) |
Oct 28, 2019 | 20.58 | 21.11 | 20.55 | 20.87 | 2,914,675 | +0.48(+2.38%) |
Oct 25, 2019 | 19.98 | 20.56 | 19.98 | 20.39 | 6,113,551 | +0.27(+1.35%) |
Oct 24, 2019 | 20.70 | 20.92 | 19.83 | 20.11 | 4,334,606 | -0.52(-2.54%) |
Oct 23, 2019 | 20.18 | 20.75 | 20.18 | 20.64 | 3,266,084 | +0.53(+2.65%) |
Oct 22, 2019 | 19.83 | 20.40 | 19.32 | 20.10 | 4,336,408 | +0.25(+1.27%) |
Oct 21, 2019 | 20.92 | 21.01 | 19.83 | 19.85 | 6,553,185 | -1.04(-4.97%) |
Oct 18, 2019 | 20.04 | 20.99 | 19.73 | 20.89 | 6,402,463 | +1.20(+6.11%) |
Oct 17, 2019 | 19.93 | 20.98 | 19.43 | 19.69 | 9,394,876 | +1.11(+5.95%) |
Oct 16, 2019 | 18.67 | 19.36 | 18.58 | 18.58 | 7,801,892 | -0.29(-1.54%) |
Oct 15, 2019 | 18.53 | 19.21 | 18.39 | 18.87 | 7,815,925 | +0.28(+1.51%) |
Oct 14, 2019 | 18.45 | 18.85 | 18.21 | 18.59 | 5,988,082 | -0.11(-0.57%) |
Oct 11, 2019 | 18.58 | 18.91 | 18.40 | 18.70 | 6,187,893 | +0.57(+3.16%) |
Oct 10, 2019 | 18.08 | 18.42 | 17.86 | 18.13 | 3,556,164 | +0.27(+1.52%) |
Oct 09, 2019 | 18.18 | 18.25 | 17.64 | 17.85 | 3,287,500 | -0.08(-0.43%) |
Oct 08, 2019 | 18.33 | 18.44 | 17.91 | 17.93 | 3,660,194 | -0.74(-3.95%) |
Oct 07, 2019 | 18.82 | 19.17 | 18.61 | 18.67 | 2,706,646 | -0.19(-1.03%) |
Oct 04, 2019 | 18.52 | 18.90 | 18.37 | 18.86 | 2,836,843 | +0.39(+2.10%) |
Oct 03, 2019 | 18.55 | 18.76 | 18.12 | 18.48 | 3,618,968 | -0.24(-1.30%) |
Oct 02, 2019 | 18.83 | 18.96 | 18.25 | 18.72 | 3,176,099 | -0.54(-2.82%) |