Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 20.86 | 21.17 | 20.86 | 20.96 | 2,661,385 | +0.09(+0.44%) |
Dec 30, 2019 | 21.27 | 21.27 | 20.85 | 20.87 | 1,260,370 | -0.40(-1.87%) |
Dec 27, 2019 | 21.33 | 21.36 | 21.15 | 21.27 | 1,257,180 | -0.00(-0.01%) |
Dec 26, 2019 | 21.35 | 21.39 | 21.07 | 21.27 | 856,756 | -0.08(-0.36%) |
Dec 24, 2019 | 21.21 | 21.39 | 20.97 | 21.35 | 479,281 | +0.16(+0.76%) |
Dec 23, 2019 | 21.53 | 21.61 | 21.14 | 21.19 | 1,532,178 | -0.32(-1.51%) |
Dec 20, 2019 | 21.51 | 21.60 | 21.30 | 21.51 | 3,398,998 | +0.04(+0.20%) |
Dec 19, 2019 | 21.27 | 21.59 | 21.25 | 21.47 | 3,656,136 | +0.24(+1.12%) |
Dec 18, 2019 | 21.15 | 21.40 | 21.12 | 21.23 | 1,310,782 | +0.06(+0.30%) |
Dec 17, 2019 | 21.22 | 21.28 | 21.05 | 21.17 | 1,659,370 | -0.05(-0.22%) |
Dec 16, 2019 | 20.88 | 21.36 | 20.83 | 21.21 | 3,433,245 | +0.43(+2.05%) |
Dec 13, 2019 | 20.56 | 20.88 | 20.25 | 20.79 | 4,238,364 | +0.22(+1.08%) |
Dec 12, 2019 | 20.59 | 20.73 | 20.46 | 20.56 | 2,609,698 | -0.07(-0.33%) |
Dec 11, 2019 | 20.46 | 20.64 | 20.31 | 20.63 | 1,594,451 | +0.16(+0.76%) |
Dec 10, 2019 | 20.53 | 20.61 | 20.22 | 20.48 | 2,472,941 | -0.15(-0.75%) |
Dec 09, 2019 | 20.61 | 20.89 | 20.52 | 20.63 | 2,179,296 | -0.05(-0.24%) |
Dec 06, 2019 | 20.59 | 20.89 | 20.59 | 20.68 | 3,337,530 | +0.27(+1.31%) |
Dec 05, 2019 | 20.22 | 20.48 | 20.09 | 20.41 | 2,745,480 | +0.21(+1.06%) |
Dec 04, 2019 | 19.93 | 20.32 | 19.86 | 20.20 | 2,384,523 | +0.33(+1.68%) |
Dec 03, 2019 | 20.08 | 20.21 | 19.70 | 19.86 | 2,158,031 | -0.28(-1.37%) |
Dec 02, 2019 | 20.50 | 20.50 | 19.67 | 20.14 | 3,682,260 | -0.30(-1.45%) |
Nov 29, 2019 | 20.40 | 20.60 | 20.27 | 20.44 | 1,172,039 | -0.06(-0.32%) |
Nov 27, 2019 | 20.47 | 20.60 | 20.32 | 20.50 | 2,105,269 | +0.09(+0.42%) |
Nov 26, 2019 | 20.56 | 20.62 | 20.38 | 20.42 | 2,733,145 | -0.09(-0.42%) |
Nov 25, 2019 | 20.39 | 20.68 | 20.33 | 20.50 | 2,474,968 | +0.25(+1.21%) |
Nov 22, 2019 | 20.23 | 20.36 | 19.97 | 20.26 | 2,319,990 | +0.14(+0.71%) |
Nov 21, 2019 | 20.40 | 20.43 | 19.97 | 20.11 | 2,230,621 | -0.34(-1.66%) |
Nov 20, 2019 | 20.44 | 20.67 | 20.26 | 20.45 | 2,128,763 | +0.01(+0.04%) |
Nov 19, 2019 | 20.86 | 20.88 | 20.43 | 20.45 | 1,599,261 | -0.38(-1.82%) |
Nov 18, 2019 | 20.45 | 20.86 | 20.35 | 20.82 | 1,889,646 | +0.37(+1.79%) |
Nov 15, 2019 | 20.78 | 20.78 | 20.30 | 20.46 | 2,030,095 | -0.20(-0.98%) |
Nov 14, 2019 | 20.59 | 20.87 | 20.56 | 20.66 | 1,730,004 | -0.04(-0.20%) |
Nov 13, 2019 | 20.61 | 20.94 | 20.52 | 20.70 | 2,011,647 | -0.05(-0.22%) |
Nov 12, 2019 | 20.83 | 21.09 | 20.70 | 20.75 | 2,399,936 | -0.10(-0.49%) |
Nov 11, 2019 | 20.50 | 20.92 | 20.43 | 20.85 | 1,908,273 | +0.25(+1.20%) |
Nov 08, 2019 | 20.47 | 20.68 | 20.33 | 20.60 | 2,412,607 | +0.12(+0.59%) |
Nov 07, 2019 | 20.81 | 21.10 | 20.42 | 20.48 | 2,902,060 | -0.17(-0.82%) |
Nov 06, 2019 | 20.52 | 20.69 | 20.11 | 20.65 | 5,225,249 | -0.06(-0.27%) |
Nov 05, 2019 | 20.74 | 20.90 | 20.39 | 20.70 | 4,980,487 | -0.10(-0.46%) |
Nov 04, 2019 | 21.69 | 21.69 | 20.74 | 20.80 | 7,846,124 | -0.71(-3.31%) |
Nov 01, 2019 | 22.11 | 22.23 | 21.37 | 21.51 | 7,153,512 | -0.39(-1.76%) |
Oct 31, 2019 | 20.41 | 22.06 | 20.23 | 21.90 | 13,202,233 | +2.19(+11.10%) |
Oct 30, 2019 | 19.65 | 19.78 | 19.35 | 19.71 | 4,448,048 | +0.06(+0.31%) |
Oct 29, 2019 | 19.47 | 19.90 | 19.43 | 19.65 | 3,307,901 | +0.14(+0.74%) |
Oct 28, 2019 | 19.86 | 19.96 | 19.38 | 19.51 | 3,628,546 | -0.18(-0.91%) |
Oct 25, 2019 | 19.59 | 19.84 | 19.59 | 19.68 | 2,215,329 | +0.16(+0.83%) |
Oct 24, 2019 | 19.50 | 19.68 | 19.42 | 19.52 | 3,136,435 | -0.13(-0.67%) |
Oct 23, 2019 | 19.76 | 19.77 | 19.47 | 19.65 | 2,139,749 | -0.10(-0.51%) |
Oct 22, 2019 | 19.88 | 20.09 | 19.74 | 19.76 | 2,852,159 | +0.06(+0.29%) |
Oct 21, 2019 | 19.95 | 20.22 | 19.63 | 19.70 | 3,888,210 | -0.21(-1.08%) |
Oct 18, 2019 | 19.92 | 20.32 | 19.62 | 19.91 | 4,863,009 | +0.01(+0.06%) |
Oct 17, 2019 | 19.26 | 19.97 | 19.26 | 19.90 | 4,644,952 | +0.76(+3.96%) |
Oct 16, 2019 | 19.05 | 19.21 | 18.88 | 19.14 | 1,961,060 | +0.13(+0.66%) |
Oct 15, 2019 | 19.00 | 19.11 | 18.84 | 19.02 | 1,842,328 | +0.16(+0.83%) |
Oct 14, 2019 | 18.47 | 18.89 | 18.40 | 18.86 | 2,162,222 | +0.26(+1.39%) |
Oct 11, 2019 | 18.27 | 18.98 | 18.25 | 18.60 | 3,575,510 | +0.62(+3.44%) |
Oct 10, 2019 | 17.99 | 18.09 | 17.80 | 17.98 | 2,372,960 | +0.03(+0.19%) |
Oct 09, 2019 | 18.02 | 18.08 | 17.65 | 17.95 | 2,497,661 | +0.18(+0.99%) |
Oct 08, 2019 | 18.21 | 18.30 | 17.75 | 17.77 | 2,097,834 | -0.71(-3.84%) |
Oct 07, 2019 | 18.24 | 18.58 | 18.20 | 18.48 | 2,689,424 | +0.13(+0.68%) |
Oct 04, 2019 | 18.07 | 18.37 | 17.97 | 18.36 | 1,992,716 | +0.29(+1.61%) |
Oct 03, 2019 | 17.65 | 18.09 | 17.51 | 18.07 | 2,254,793 | +0.43(+2.43%) |
Oct 02, 2019 | 17.75 | 17.81 | 17.34 | 17.64 | 3,365,020 | -0.24(-1.36%) |