Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 21.20 | 21.61 | 21.18 | 21.44 | 3,670,449 | +0.13(+0.62%) |
Dec 30, 2019 | 21.63 | 21.63 | 21.23 | 21.30 | 3,550,628 | -0.13(-0.62%) |
Dec 27, 2019 | 21.56 | 21.61 | 21.40 | 21.44 | 3,315,890 | -0.06(-0.27%) |
Dec 26, 2019 | 21.40 | 21.53 | 21.37 | 21.49 | 2,566,131 | +0.15(+0.69%) |
Dec 24, 2019 | 21.42 | 21.49 | 21.25 | 21.35 | 1,478,613 | -0.04(-0.19%) |
Dec 23, 2019 | 21.14 | 21.52 | 21.09 | 21.39 | 4,003,039 | +0.32(+1.51%) |
Dec 20, 2019 | 21.43 | 21.48 | 20.99 | 21.07 | 10,003,633 | -0.28(-1.30%) |
Dec 19, 2019 | 21.35 | 21.37 | 21.12 | 21.35 | 4,801,180 | +0.03(+0.15%) |
Dec 18, 2019 | 21.50 | 21.52 | 21.30 | 21.31 | 2,507,152 | -0.11(-0.53%) |
Dec 17, 2019 | 21.32 | 21.55 | 21.32 | 21.43 | 2,769,195 | +0.06(+0.27%) |
Dec 16, 2019 | 21.45 | 21.80 | 21.36 | 21.37 | 3,510,619 | +0.15(+0.69%) |
Dec 13, 2019 | 21.88 | 21.88 | 21.12 | 21.22 | 5,960,987 | -0.65(-2.99%) |
Dec 12, 2019 | 21.24 | 21.89 | 21.19 | 21.88 | 5,446,990 | +0.70(+3.32%) |
Dec 11, 2019 | 21.17 | 21.81 | 21.04 | 21.18 | 6,369,307 | +0.07(+0.35%) |
Dec 10, 2019 | 21.93 | 21.98 | 21.07 | 21.10 | 7,283,342 | -0.96(-4.37%) |
Dec 09, 2019 | 21.95 | 22.16 | 21.89 | 22.07 | 2,539,460 | +0.02(+0.07%) |
Dec 06, 2019 | 21.91 | 22.20 | 21.89 | 22.05 | 3,692,677 | +0.44(+2.04%) |
Dec 05, 2019 | 21.74 | 21.80 | 21.57 | 21.61 | 2,945,660 | -0.01(-0.04%) |
Dec 04, 2019 | 21.60 | 21.95 | 21.60 | 21.62 | 2,675,982 | +0.07(+0.34%) |
Dec 03, 2019 | 21.71 | 21.72 | 21.28 | 21.54 | 4,255,827 | -0.49(-2.22%) |
Dec 02, 2019 | 22.51 | 22.69 | 22.01 | 22.03 | 4,250,925 | -0.42(-1.86%) |
Nov 29, 2019 | 22.70 | 22.75 | 22.42 | 22.45 | 1,819,154 | -0.32(-1.40%) |
Nov 27, 2019 | 22.52 | 22.86 | 22.51 | 22.77 | 4,261,958 | +0.13(+0.58%) |
Nov 26, 2019 | 22.77 | 22.83 | 22.50 | 22.64 | 4,057,498 | -0.21(-0.93%) |
Nov 25, 2019 | 22.38 | 22.87 | 22.34 | 22.85 | 2,753,211 | +0.54(+2.42%) |
Nov 22, 2019 | 22.29 | 22.46 | 22.19 | 22.31 | 2,148,061 | +0.06(+0.26%) |
Nov 21, 2019 | 22.40 | 22.52 | 22.20 | 22.25 | 2,729,435 | -0.07(-0.29%) |
Nov 20, 2019 | 22.56 | 22.63 | 22.20 | 22.32 | 3,115,335 | -0.33(-1.44%) |
Nov 19, 2019 | 22.78 | 22.84 | 22.55 | 22.65 | 3,070,733 | +0.00(+0.00%) |
Nov 18, 2019 | 22.53 | 22.65 | 22.22 | 22.65 | 3,164,090 | +0.00(+0.00%) |
Nov 15, 2019 | 22.45 | 22.74 | 22.34 | 22.65 | 2,458,111 | +0.41(+1.84%) |
Nov 14, 2019 | 22.23 | 22.48 | 22.15 | 22.24 | 3,085,765 | -0.06(-0.26%) |
Nov 13, 2019 | 22.58 | 22.58 | 22.20 | 22.29 | 3,219,943 | -0.55(-2.40%) |
Nov 12, 2019 | 22.82 | 23.04 | 22.60 | 22.84 | 3,263,093 | +0.01(+0.04%) |
Nov 11, 2019 | 22.95 | 23.14 | 22.77 | 22.83 | 3,148,641 | -0.26(-1.13%) |
Nov 08, 2019 | 23.41 | 23.49 | 22.96 | 23.09 | 3,515,855 | -0.38(-1.60%) |
Nov 07, 2019 | 23.61 | 23.72 | 23.36 | 23.47 | 3,166,261 | +0.15(+0.63%) |
Nov 06, 2019 | 23.64 | 23.68 | 23.27 | 23.32 | 4,416,593 | -0.35(-1.48%) |
Nov 05, 2019 | 23.54 | 23.90 | 23.45 | 23.67 | 4,867,192 | +0.26(+1.12%) |
Nov 04, 2019 | 23.14 | 23.45 | 23.09 | 23.41 | 2,845,036 | +0.51(+2.21%) |
Nov 01, 2019 | 22.72 | 22.98 | 22.66 | 22.91 | 2,800,243 | +0.41(+1.81%) |
Oct 31, 2019 | 22.80 | 22.92 | 22.35 | 22.50 | 10,134,030 | -0.42(-1.85%) |
Oct 30, 2019 | 22.83 | 23.02 | 22.57 | 22.92 | 2,731,769 | -0.04(-0.18%) |
Oct 29, 2019 | 23.02 | 23.25 | 22.87 | 22.96 | 3,979,411 | -0.24(-1.02%) |
Oct 28, 2019 | 22.92 | 23.35 | 22.90 | 23.20 | 3,361,609 | +0.47(+2.08%) |
Oct 25, 2019 | 22.38 | 22.97 | 21.89 | 22.73 | 5,153,657 | -0.25(-1.10%) |
Oct 24, 2019 | 22.93 | 23.16 | 22.74 | 22.98 | 5,788,244 | +0.21(+0.93%) |
Oct 23, 2019 | 22.05 | 22.79 | 22.02 | 22.77 | 8,501,921 | +0.65(+2.95%) |
Oct 22, 2019 | 22.40 | 22.71 | 22.03 | 22.11 | 5,879,815 | -0.29(-1.28%) |
Oct 21, 2019 | 22.45 | 22.68 | 22.36 | 22.40 | 3,221,044 | +0.17(+0.77%) |
Oct 18, 2019 | 22.07 | 22.47 | 22.04 | 22.23 | 6,373,284 | +0.07(+0.29%) |
Oct 17, 2019 | 22.22 | 22.38 | 22.00 | 22.16 | 2,463,940 | +0.20(+0.93%) |
Oct 16, 2019 | 22.22 | 22.43 | 21.93 | 21.96 | 2,780,826 | -0.31(-1.39%) |
Oct 15, 2019 | 22.25 | 22.53 | 22.03 | 22.27 | 4,396,787 | +0.25(+1.11%) |
Oct 14, 2019 | 22.19 | 22.19 | 21.65 | 22.02 | 2,880,998 | -0.29(-1.28%) |
Oct 11, 2019 | 22.15 | 22.72 | 22.13 | 22.31 | 4,885,242 | +0.65(+2.98%) |
Oct 10, 2019 | 21.67 | 21.98 | 21.62 | 21.67 | 2,671,301 | +0.13(+0.61%) |
Oct 09, 2019 | 21.62 | 21.69 | 21.38 | 21.53 | 3,402,478 | +0.07(+0.34%) |
Oct 08, 2019 | 21.88 | 21.89 | 21.45 | 21.46 | 4,181,796 | -0.70(-3.17%) |
Oct 07, 2019 | 22.24 | 22.42 | 21.98 | 22.16 | 4,090,511 | -0.20(-0.88%) |
Oct 04, 2019 | 22.09 | 22.36 | 21.91 | 22.36 | 2,975,228 | +0.20(+0.92%) |
Oct 03, 2019 | 21.99 | 22.22 | 21.62 | 22.16 | 3,073,479 | +0.06(+0.26%) |
Oct 02, 2019 | 22.50 | 22.60 | 22.09 | 22.10 | 4,907,941 | -0.69(-3.05%) |