Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 21.11 | 21.19 | 20.83 | 21.16 | 1,319,702 | +0.04(+0.21%) |
Dec 30, 2019 | 21.27 | 21.40 | 21.05 | 21.11 | 878,488 | -0.10(-0.45%) |
Dec 27, 2019 | 21.54 | 21.54 | 21.15 | 21.21 | 787,869 | -0.27(-1.26%) |
Dec 26, 2019 | 21.59 | 21.61 | 21.30 | 21.48 | 736,700 | +0.01(+0.04%) |
Dec 24, 2019 | 21.53 | 21.58 | 21.37 | 21.47 | 399,245 | +0.02(+0.08%) |
Dec 23, 2019 | 21.16 | 21.48 | 20.98 | 21.45 | 1,035,914 | +0.32(+1.53%) |
Dec 20, 2019 | 21.69 | 21.76 | 21.02 | 21.13 | 3,524,801 | -0.54(-2.51%) |
Dec 19, 2019 | 21.73 | 21.80 | 21.49 | 21.67 | 2,286,818 | +0.00(+0.00%) |
Dec 18, 2019 | 21.07 | 21.77 | 21.00 | 21.67 | 3,223,570 | +0.55(+2.61%) |
Dec 17, 2019 | 21.13 | 21.15 | 20.91 | 21.12 | 1,316,547 | +0.18(+0.84%) |
Dec 16, 2019 | 21.33 | 21.41 | 20.89 | 20.95 | 1,499,687 | -0.08(-0.37%) |
Dec 13, 2019 | 21.54 | 21.71 | 21.00 | 21.02 | 2,061,777 | -0.53(-2.44%) |
Dec 12, 2019 | 20.39 | 21.59 | 20.28 | 21.55 | 3,944,074 | +1.24(+6.09%) |
Dec 11, 2019 | 20.00 | 20.43 | 20.00 | 20.31 | 1,421,161 | +0.36(+1.79%) |
Dec 10, 2019 | 20.43 | 20.43 | 19.93 | 19.96 | 2,452,912 | -0.32(-1.59%) |
Dec 09, 2019 | 20.27 | 20.37 | 19.98 | 20.28 | 2,475,960 | +0.43(+2.19%) |
Dec 06, 2019 | 19.69 | 20.02 | 19.57 | 19.84 | 2,168,106 | +0.42(+2.15%) |
Dec 05, 2019 | 19.17 | 19.47 | 18.95 | 19.43 | 2,115,840 | +0.30(+1.59%) |
Dec 04, 2019 | 19.47 | 19.82 | 19.09 | 19.12 | 1,776,845 | +0.08(+0.41%) |
Dec 03, 2019 | 19.10 | 19.37 | 18.70 | 19.04 | 2,299,014 | -0.62(-3.14%) |
Dec 02, 2019 | 19.79 | 20.05 | 19.57 | 19.66 | 1,651,499 | -0.01(-0.04%) |
Nov 29, 2019 | 20.04 | 20.13 | 19.62 | 19.67 | 916,899 | -0.50(-2.50%) |
Nov 27, 2019 | 20.32 | 20.42 | 20.04 | 20.17 | 880,904 | -0.11(-0.56%) |
Nov 26, 2019 | 20.29 | 20.40 | 20.07 | 20.29 | 1,456,772 | -0.07(-0.34%) |
Nov 25, 2019 | 20.34 | 20.54 | 20.21 | 20.36 | 1,532,795 | +0.14(+0.69%) |
Nov 22, 2019 | 20.27 | 20.39 | 20.08 | 20.22 | 1,292,146 | +0.10(+0.48%) |
Nov 21, 2019 | 19.83 | 20.20 | 19.66 | 20.12 | 1,874,562 | +0.37(+1.85%) |
Nov 20, 2019 | 20.26 | 20.37 | 19.60 | 19.76 | 2,538,243 | -0.65(-3.20%) |
Nov 19, 2019 | 20.57 | 20.71 | 20.35 | 20.41 | 2,143,994 | -0.07(-0.34%) |
Nov 18, 2019 | 20.46 | 20.61 | 20.11 | 20.48 | 3,114,703 | +0.30(+1.47%) |
Nov 15, 2019 | 20.22 | 20.32 | 20.04 | 20.18 | 1,722,478 | +0.06(+0.30%) |
Nov 14, 2019 | 19.75 | 20.17 | 19.71 | 20.12 | 1,668,756 | +0.44(+2.25%) |
Nov 13, 2019 | 19.89 | 19.89 | 19.51 | 19.68 | 2,156,127 | -0.42(-2.08%) |
Nov 12, 2019 | 20.46 | 20.46 | 20.00 | 20.10 | 1,257,654 | -0.33(-1.62%) |
Nov 11, 2019 | 20.21 | 20.50 | 20.21 | 20.43 | 1,028,521 | +0.01(+0.04%) |
Nov 08, 2019 | 20.47 | 20.57 | 20.19 | 20.42 | 1,642,783 | -0.19(-0.93%) |
Nov 07, 2019 | 20.54 | 20.70 | 20.32 | 20.61 | 1,901,236 | +0.42(+2.07%) |
Nov 06, 2019 | 20.37 | 20.54 | 20.12 | 20.19 | 1,918,592 | -0.23(-1.11%) |
Nov 05, 2019 | 20.47 | 20.97 | 20.41 | 20.42 | 2,828,491 | +0.06(+0.30%) |
Nov 04, 2019 | 20.10 | 20.42 | 20.00 | 20.36 | 1,722,029 | +0.49(+2.45%) |
Nov 01, 2019 | 19.52 | 19.98 | 19.37 | 19.87 | 1,752,034 | +0.63(+3.25%) |
Oct 31, 2019 | 19.45 | 19.49 | 19.02 | 19.24 | 2,110,864 | -0.34(-1.73%) |
Oct 30, 2019 | 19.72 | 19.72 | 19.19 | 19.58 | 2,189,839 | -0.10(-0.53%) |
Oct 29, 2019 | 19.62 | 19.99 | 19.48 | 19.69 | 2,758,357 | -0.06(-0.31%) |
Oct 28, 2019 | 20.40 | 21.26 | 19.72 | 19.75 | 3,920,469 | -0.50(-2.45%) |
Oct 25, 2019 | 19.04 | 20.36 | 18.29 | 20.24 | 6,105,726 | -0.19(-0.94%) |
Oct 24, 2019 | 20.47 | 20.57 | 20.10 | 20.43 | 3,732,704 | +0.17(+0.86%) |
Oct 23, 2019 | 20.37 | 20.48 | 20.17 | 20.26 | 1,495,515 | -0.03(-0.13%) |
Oct 22, 2019 | 20.24 | 20.46 | 19.73 | 20.29 | 2,201,655 | +0.07(+0.34%) |
Oct 21, 2019 | 20.49 | 20.68 | 20.21 | 20.22 | 2,059,155 | +0.01(+0.04%) |
Oct 18, 2019 | 19.87 | 20.36 | 19.87 | 20.21 | 2,010,210 | +0.38(+1.93%) |
Oct 17, 2019 | 19.98 | 20.17 | 19.71 | 19.83 | 1,273,592 | +0.01(+0.04%) |
Oct 16, 2019 | 20.17 | 20.41 | 19.73 | 19.82 | 2,779,127 | -0.18(-0.91%) |
Oct 15, 2019 | 20.00 | 20.31 | 19.77 | 20.00 | 1,964,428 | +0.26(+1.32%) |
Oct 14, 2019 | 20.10 | 20.15 | 19.74 | 19.74 | 1,601,620 | -0.63(-3.07%) |
Oct 11, 2019 | 19.82 | 20.58 | 19.45 | 20.37 | 3,357,672 | +1.18(+6.16%) |
Oct 10, 2019 | 18.90 | 19.30 | 18.77 | 19.18 | 1,576,472 | +0.39(+2.08%) |
Oct 09, 2019 | 18.95 | 18.97 | 18.68 | 18.79 | 1,703,433 | +0.12(+0.65%) |
Oct 08, 2019 | 18.85 | 18.95 | 18.65 | 18.67 | 1,671,285 | -0.38(-2.01%) |
Oct 07, 2019 | 19.22 | 19.37 | 19.03 | 19.05 | 1,230,942 | -0.19(-0.99%) |
Oct 04, 2019 | 19.29 | 19.57 | 18.98 | 19.24 | 2,170,751 | -0.08(-0.40%) |
Oct 03, 2019 | 18.98 | 19.39 | 18.70 | 19.32 | 1,612,263 | +0.17(+0.91%) |
Oct 02, 2019 | 19.07 | 19.43 | 18.85 | 19.15 | 3,219,244 | -0.38(-1.96%) |