Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 22.58 | 22.84 | 22.48 | 22.74 | 937,000 | +0.12(+0.53%) |
Dec 30, 2019 | 22.81 | 22.99 | 22.56 | 22.62 | 1,104,939 | -0.17(-0.75%) |
Dec 27, 2019 | 22.51 | 22.86 | 22.37 | 22.79 | 909,500 | +0.37(+1.65%) |
Dec 26, 2019 | 22.85 | 22.88 | 22.36 | 22.42 | 782,174 | -0.37(-1.62%) |
Dec 24, 2019 | 22.78 | 22.82 | 22.64 | 22.79 | 334,900 | -0.01(-0.04%) |
Dec 23, 2019 | 22.69 | 22.86 | 22.48 | 22.80 | 906,400 | +0.17(+0.75%) |
Dec 20, 2019 | 22.88 | 22.88 | 22.39 | 22.63 | 1,703,000 | -0.14(-0.61%) |
Dec 19, 2019 | 22.27 | 23.01 | 22.27 | 22.77 | 1,527,552 | +0.50(+2.25%) |
Dec 18, 2019 | 21.72 | 22.39 | 21.68 | 22.27 | 1,930,991 | +0.55(+2.53%) |
Dec 17, 2019 | 22.08 | 22.09 | 21.67 | 21.72 | 1,941,471 | -0.29(-1.32%) |
Dec 16, 2019 | 22.17 | 22.47 | 21.89 | 22.01 | 1,236,687 | -0.02(-0.09%) |
Dec 13, 2019 | 21.97 | 22.46 | 21.89 | 22.03 | 3,407,000 | +0.40(+1.85%) |
Dec 12, 2019 | 21.56 | 21.96 | 21.56 | 21.63 | 2,710,126 | +0.08(+0.37%) |
Dec 11, 2019 | 22.19 | 22.19 | 21.51 | 21.55 | 2,736,295 | -0.62(-2.80%) |
Dec 10, 2019 | 21.58 | 22.21 | 21.55 | 22.17 | 3,277,544 | +0.59(+2.73%) |
Dec 09, 2019 | 22.09 | 22.27 | 21.57 | 21.58 | 1,735,036 | -0.54(-2.44%) |
Dec 06, 2019 | 22.44 | 22.48 | 22.10 | 22.12 | 1,172,900 | -0.09(-0.41%) |
Dec 05, 2019 | 22.17 | 22.27 | 21.75 | 22.21 | 2,795,638 | +0.12(+0.57%) |
Dec 04, 2019 | 22.05 | 22.30 | 21.90 | 22.09 | 1,554,243 | +0.12(+0.57%) |
Dec 03, 2019 | 22.05 | 22.12 | 21.85 | 21.96 | 1,899,468 | -0.31(-1.39%) |
Dec 02, 2019 | 22.50 | 22.58 | 22.17 | 22.27 | 2,295,069 | -0.28(-1.24%) |
Nov 29, 2019 | 22.51 | 22.69 | 22.27 | 22.55 | 862,800 | -0.11(-0.49%) |
Nov 27, 2019 | 22.11 | 22.73 | 21.99 | 22.66 | 1,771,600 | +0.59(+2.67%) |
Nov 26, 2019 | 21.86 | 22.13 | 21.45 | 22.07 | 2,908,811 | +0.20(+0.92%) |
Nov 25, 2019 | 22.48 | 22.49 | 21.84 | 21.87 | 2,357,738 | -0.49(-2.21%) |
Nov 22, 2019 | 22.80 | 22.88 | 22.34 | 22.36 | 1,910,100 | -0.36(-1.56%) |
Nov 21, 2019 | 22.76 | 22.78 | 22.47 | 22.72 | 1,952,189 | +0.08(+0.35%) |
Nov 20, 2019 | 22.72 | 23.01 | 22.51 | 22.64 | 1,919,016 | -0.18(-0.79%) |
Nov 19, 2019 | 22.61 | 22.88 | 22.42 | 22.82 | 1,611,639 | +0.23(+1.02%) |
Nov 18, 2019 | 22.12 | 22.66 | 22.12 | 22.59 | 2,343,663 | -0.05(-0.22%) |
Nov 15, 2019 | 22.86 | 22.93 | 22.54 | 22.64 | 1,829,900 | -0.13(-0.57%) |
Nov 14, 2019 | 22.94 | 23.25 | 22.75 | 22.77 | 1,976,409 | -0.25(-1.09%) |
Nov 13, 2019 | 23.77 | 23.96 | 22.98 | 23.02 | 2,253,463 | -0.75(-3.16%) |
Nov 12, 2019 | 24.50 | 24.56 | 23.71 | 23.77 | 3,172,377 | -1.00(-4.04%) |
Nov 11, 2019 | 24.66 | 24.90 | 24.48 | 24.77 | 1,245,736 | -0.05(-0.20%) |
Nov 08, 2019 | 24.89 | 24.89 | 24.44 | 24.82 | 1,401,900 | -0.02(-0.10%) |
Nov 07, 2019 | 23.96 | 25.02 | 23.95 | 24.84 | 2,354,188 | -0.19(-0.74%) |
Nov 06, 2019 | 25.67 | 25.67 | 24.98 | 25.03 | 1,603,941 | -0.37(-1.46%) |
Nov 05, 2019 | 25.22 | 25.52 | 25.21 | 25.40 | 1,169,943 | +0.14(+0.55%) |
Nov 04, 2019 | 25.48 | 25.71 | 25.19 | 25.26 | 1,250,904 | -0.17(-0.67%) |
Nov 01, 2019 | 25.25 | 25.55 | 25.18 | 25.43 | 993,400 | +0.28(+1.11%) |
Oct 31, 2019 | 24.96 | 25.16 | 24.71 | 25.15 | 1,007,598 | +0.24(+0.96%) |
Oct 30, 2019 | 24.98 | 25.04 | 24.74 | 24.91 | 1,358,399 | -0.01(-0.04%) |
Oct 29, 2019 | 24.62 | 25.01 | 24.46 | 24.92 | 1,476,446 | +0.21(+0.83%) |
Oct 28, 2019 | 24.39 | 24.95 | 24.39 | 24.71 | 1,677,095 | +0.34(+1.42%) |
Oct 25, 2019 | 24.24 | 24.72 | 24.24 | 24.37 | 930,700 | +0.02(+0.08%) |
Oct 24, 2019 | 24.29 | 24.43 | 24.05 | 24.35 | 1,613,237 | +0.08(+0.33%) |
Oct 23, 2019 | 23.94 | 24.33 | 23.70 | 24.27 | 1,301,150 | +0.34(+1.42%) |
Oct 22, 2019 | 24.98 | 24.98 | 23.46 | 23.93 | 4,432,312 | -1.68(-6.56%) |
Oct 21, 2019 | 25.98 | 26.12 | 25.52 | 25.61 | 1,612,263 | -0.19(-0.74%) |
Oct 18, 2019 | 25.51 | 25.88 | 25.35 | 25.80 | 3,039,500 | +0.32(+1.26%) |
Oct 17, 2019 | 25.99 | 26.12 | 25.27 | 25.48 | 3,182,635 | -0.70(-2.67%) |
Oct 16, 2019 | 25.80 | 26.40 | 25.71 | 26.18 | 4,039,944 | +0.46(+1.79%) |
Oct 15, 2019 | 24.77 | 25.77 | 24.69 | 25.72 | 1,930,968 | +0.98(+3.96%) |
Oct 14, 2019 | 24.32 | 24.77 | 24.32 | 24.74 | 1,605,648 | +0.25(+1.02%) |
Oct 11, 2019 | 24.04 | 24.64 | 24.04 | 24.49 | 2,721,700 | +0.69(+2.90%) |
Oct 10, 2019 | 24.95 | 24.95 | 23.79 | 23.80 | 5,112,080 | -1.08(-4.34%) |
Oct 09, 2019 | 24.85 | 24.94 | 24.57 | 24.88 | 886,051 | +0.14(+0.57%) |
Oct 08, 2019 | 24.88 | 25.00 | 24.49 | 24.74 | 1,796,425 | -0.25(-1.00%) |
Oct 07, 2019 | 24.85 | 25.24 | 24.83 | 24.99 | 1,325,253 | +0.00(+0.00%) |
Oct 04, 2019 | 24.73 | 25.08 | 24.68 | 24.99 | 1,160,100 | +0.29(+1.17%) |
Oct 03, 2019 | 24.25 | 24.71 | 24.18 | 24.70 | 2,211,677 | +0.36(+1.50%) |
Oct 02, 2019 | 24.08 | 24.37 | 24.08 | 24.34 | 1,702,279 | +0.10(+0.39%) |