Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 22.79 | 22.98 | 22.76 | 22.85 | 6,585,481 | +0.01(+0.03%) |
Dec 30, 2019 | 23.00 | 23.05 | 22.76 | 22.84 | 5,992,722 | -0.16(-0.70%) |
Dec 27, 2019 | 23.03 | 23.08 | 22.93 | 23.00 | 6,494,905 | -0.01(-0.03%) |
Dec 26, 2019 | 23.05 | 23.12 | 22.86 | 23.01 | 5,314,269 | -0.03(-0.15%) |
Dec 24, 2019 | 23.01 | 23.08 | 22.98 | 23.04 | 2,730,913 | +0.08(+0.36%) |
Dec 23, 2019 | 23.02 | 23.12 | 22.89 | 22.96 | 12,057,287 | -0.15(-0.63%) |
Dec 20, 2019 | 22.92 | 23.13 | 22.78 | 23.11 | 37,519,892 | +0.19(+0.81%) |
Dec 19, 2019 | 23.01 | 23.11 | 22.83 | 22.92 | 9,956,410 | -0.11(-0.48%) |
Dec 18, 2019 | 22.83 | 23.23 | 22.77 | 23.03 | 14,896,385 | +0.27(+1.17%) |
Dec 17, 2019 | 22.96 | 23.20 | 22.64 | 22.77 | 24,605,234 | -0.22(-0.95%) |
Dec 16, 2019 | 23.10 | 23.22 | 22.96 | 22.98 | 9,840,621 | +0.00(+0.01%) |
Dec 13, 2019 | 22.91 | 23.09 | 22.62 | 22.98 | 14,889,700 | +0.16(+0.69%) |
Dec 12, 2019 | 22.60 | 23.18 | 22.48 | 22.82 | 20,989,558 | +0.17(+0.77%) |
Dec 11, 2019 | 22.36 | 22.67 | 22.27 | 22.65 | 16,351,199 | +0.42(+1.89%) |
Dec 10, 2019 | 22.07 | 22.29 | 21.92 | 22.23 | 11,032,693 | -0.00(-0.01%) |
Dec 09, 2019 | 22.43 | 22.44 | 22.19 | 22.23 | 11,974,185 | -0.27(-1.21%) |
Dec 06, 2019 | 22.50 | 22.72 | 22.46 | 22.50 | 13,824,001 | +0.20(+0.88%) |
Dec 05, 2019 | 22.28 | 22.33 | 22.04 | 22.31 | 15,306,092 | +0.06(+0.28%) |
Dec 04, 2019 | 22.14 | 22.33 | 22.07 | 22.25 | 15,524,644 | +0.23(+1.06%) |
Dec 03, 2019 | 21.97 | 22.02 | 21.50 | 22.01 | 23,411,134 | -0.09(-0.43%) |
Dec 02, 2019 | 22.55 | 22.65 | 22.10 | 22.11 | 14,101,073 | -0.48(-2.14%) |
Nov 29, 2019 | 22.61 | 22.70 | 22.50 | 22.59 | 4,753,366 | -0.11(-0.49%) |
Nov 27, 2019 | 22.64 | 22.73 | 22.55 | 22.70 | 6,247,878 | +0.06(+0.25%) |
Nov 26, 2019 | 22.55 | 22.79 | 22.48 | 22.64 | 14,495,869 | +0.05(+0.22%) |
Nov 25, 2019 | 22.15 | 22.64 | 22.06 | 22.59 | 11,086,256 | +0.40(+1.82%) |
Nov 22, 2019 | 21.76 | 22.21 | 21.76 | 22.19 | 8,026,641 | +0.35(+1.60%) |
Nov 21, 2019 | 21.90 | 21.99 | 21.77 | 21.84 | 8,884,510 | -0.05(-0.23%) |
Nov 20, 2019 | 22.20 | 22.23 | 21.85 | 21.89 | 10,695,817 | -0.46(-2.04%) |
Nov 19, 2019 | 22.52 | 22.52 | 22.31 | 22.35 | 7,517,915 | -0.00(-0.01%) |
Nov 18, 2019 | 22.39 | 22.50 | 22.27 | 22.35 | 14,339,775 | -0.19(-0.82%) |
Nov 15, 2019 | 22.76 | 22.76 | 22.46 | 22.54 | 9,090,822 | -0.07(-0.32%) |
Nov 14, 2019 | 22.64 | 22.70 | 22.48 | 22.61 | 5,104,257 | -0.03(-0.15%) |
Nov 13, 2019 | 22.72 | 22.77 | 22.59 | 22.64 | 7,860,484 | -0.25(-1.10%) |
Nov 12, 2019 | 23.14 | 23.17 | 22.83 | 22.89 | 8,637,460 | -0.36(-1.56%) |
Nov 11, 2019 | 23.18 | 23.30 | 23.04 | 23.26 | 4,245,003 | -0.04(-0.18%) |
Nov 08, 2019 | 23.31 | 23.35 | 23.16 | 23.30 | 7,177,584 | -0.02(-0.07%) |
Nov 07, 2019 | 23.26 | 23.51 | 23.21 | 23.31 | 11,017,566 | +0.14(+0.60%) |
Nov 06, 2019 | 23.23 | 23.23 | 22.91 | 23.17 | 9,930,935 | -0.08(-0.32%) |
Nov 05, 2019 | 23.07 | 23.40 | 23.03 | 23.25 | 10,861,904 | +0.12(+0.53%) |
Nov 04, 2019 | 22.88 | 23.14 | 22.77 | 23.13 | 13,436,251 | +0.38(+1.69%) |
Nov 01, 2019 | 22.32 | 22.75 | 22.19 | 22.74 | 14,767,303 | +0.63(+2.85%) |
Oct 31, 2019 | 22.26 | 22.36 | 21.92 | 22.11 | 12,278,848 | -0.25(-1.10%) |
Oct 30, 2019 | 22.31 | 22.43 | 22.05 | 22.36 | 8,578,099 | +0.07(+0.31%) |
Oct 29, 2019 | 22.38 | 22.48 | 22.24 | 22.29 | 12,501,636 | -0.22(-0.97%) |
Oct 28, 2019 | 22.83 | 22.85 | 22.44 | 22.51 | 17,517,140 | -0.25(-1.11%) |
Oct 25, 2019 | 22.64 | 22.81 | 22.52 | 22.76 | 8,501,376 | +0.21(+0.92%) |
Oct 24, 2019 | 22.83 | 22.89 | 22.43 | 22.55 | 9,787,771 | -0.19(-0.83%) |
Oct 23, 2019 | 22.66 | 22.79 | 22.52 | 22.74 | 22,498,976 | -0.01(-0.04%) |
Oct 22, 2019 | 22.27 | 22.76 | 22.02 | 22.75 | 24,277,506 | +0.48(+2.18%) |
Oct 21, 2019 | 21.69 | 22.28 | 21.69 | 22.27 | 27,651,466 | +0.65(+3.03%) |
Oct 18, 2019 | 21.64 | 21.78 | 21.49 | 21.61 | 64,395,840 | -0.35(-1.59%) |
Oct 17, 2019 | 22.33 | 22.70 | 21.88 | 21.96 | 36,687,572 | +0.25(+1.13%) |
Oct 16, 2019 | 22.00 | 22.00 | 21.57 | 21.71 | 14,828,619 | -0.05(-0.25%) |
Oct 15, 2019 | 21.58 | 21.90 | 21.53 | 21.77 | 13,425,259 | +0.19(+0.89%) |
Oct 14, 2019 | 21.59 | 21.70 | 21.40 | 21.58 | 12,596,138 | -0.15(-0.71%) |
Oct 11, 2019 | 21.40 | 21.92 | 21.26 | 21.73 | 13,978,621 | +0.66(+3.15%) |
Oct 10, 2019 | 20.85 | 21.09 | 20.84 | 21.07 | 19,880,452 | +0.23(+1.10%) |
Oct 09, 2019 | 20.83 | 21.04 | 20.78 | 20.84 | 12,848,800 | +0.11(+0.54%) |
Oct 08, 2019 | 20.79 | 21.02 | 20.65 | 20.72 | 12,907,887 | -0.29(-1.40%) |
Oct 07, 2019 | 20.95 | 21.22 | 20.84 | 21.02 | 11,186,662 | +0.03(+0.12%) |
Oct 04, 2019 | 20.88 | 21.09 | 20.75 | 20.99 | 20,767,584 | -0.08(-0.37%) |
Oct 03, 2019 | 20.81 | 21.16 | 20.57 | 21.07 | 15,788,091 | +0.22(+1.03%) |
Oct 02, 2019 | 20.96 | 21.18 | 20.80 | 20.86 | 22,095,620 | -0.24(-1.12%) |