Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 21.17 | 21.52 | 21.04 | 21.15 | 670,600 | -0.03(-0.14%) |
Dec 30, 2019 | 20.94 | 21.35 | 20.66 | 21.18 | 950,048 | +0.24(+1.15%) |
Dec 27, 2019 | 21.25 | 21.27 | 20.86 | 20.94 | 745,500 | -0.19(-0.90%) |
Dec 26, 2019 | 21.43 | 21.51 | 20.94 | 21.13 | 1,123,853 | -0.22(-1.03%) |
Dec 24, 2019 | 21.62 | 21.66 | 21.13 | 21.35 | 725,400 | -0.33(-1.52%) |
Dec 23, 2019 | 21.77 | 21.83 | 21.33 | 21.68 | 1,134,458 | +0.07(+0.32%) |
Dec 20, 2019 | 21.93 | 22.09 | 21.52 | 21.61 | 1,203,000 | -0.19(-0.87%) |
Dec 19, 2019 | 21.74 | 21.84 | 21.58 | 21.80 | 716,144 | +0.05(+0.23%) |
Dec 18, 2019 | 21.71 | 21.98 | 21.54 | 21.75 | 920,339 | +0.15(+0.69%) |
Dec 17, 2019 | 21.66 | 21.80 | 21.45 | 21.60 | 610,608 | +0.07(+0.33%) |
Dec 16, 2019 | 21.89 | 21.96 | 21.51 | 21.53 | 845,498 | -0.14(-0.65%) |
Dec 13, 2019 | 21.90 | 21.96 | 21.60 | 21.67 | 415,300 | -0.28(-1.28%) |
Dec 12, 2019 | 21.81 | 22.13 | 21.68 | 21.95 | 584,041 | +0.20(+0.92%) |
Dec 11, 2019 | 21.59 | 21.86 | 21.49 | 21.75 | 767,482 | +0.17(+0.79%) |
Dec 10, 2019 | 21.80 | 22.01 | 21.54 | 21.58 | 617,570 | -0.27(-1.24%) |
Dec 09, 2019 | 21.95 | 22.00 | 21.74 | 21.85 | 352,814 | -0.13(-0.59%) |
Dec 06, 2019 | 22.06 | 22.27 | 21.81 | 21.98 | 708,000 | +0.17(+0.78%) |
Dec 05, 2019 | 21.58 | 21.82 | 21.55 | 21.81 | 410,190 | +0.31(+1.44%) |
Dec 04, 2019 | 21.65 | 21.80 | 21.49 | 21.50 | 414,410 | -0.01(-0.05%) |
Dec 03, 2019 | 21.45 | 21.54 | 21.23 | 21.51 | 257,440 | -0.10(-0.46%) |
Dec 02, 2019 | 21.86 | 21.98 | 21.52 | 21.61 | 373,584 | -0.29(-1.32%) |
Nov 29, 2019 | 22.04 | 22.32 | 21.81 | 21.90 | 167,000 | -0.28(-1.26%) |
Nov 27, 2019 | 22.08 | 22.28 | 21.96 | 22.18 | 310,100 | +0.17(+0.77%) |
Nov 26, 2019 | 21.90 | 22.17 | 21.88 | 22.01 | 402,545 | +0.03(+0.14%) |
Nov 25, 2019 | 21.50 | 22.03 | 21.50 | 21.98 | 454,557 | +0.48(+2.23%) |
Nov 22, 2019 | 21.37 | 21.76 | 21.10 | 21.50 | 816,600 | +0.30(+1.42%) |
Nov 21, 2019 | 21.70 | 21.70 | 21.17 | 21.20 | 787,883 | -0.46(-2.12%) |
Nov 20, 2019 | 21.64 | 21.87 | 21.49 | 21.66 | 404,911 | -0.15(-0.69%) |
Nov 19, 2019 | 21.94 | 22.01 | 21.60 | 21.81 | 384,921 | -0.07(-0.32%) |
Nov 18, 2019 | 21.98 | 22.01 | 21.72 | 21.88 | 495,457 | -0.19(-0.86%) |
Nov 15, 2019 | 21.90 | 22.16 | 21.84 | 22.07 | 452,600 | +0.27(+1.24%) |
Nov 14, 2019 | 21.73 | 21.98 | 21.56 | 21.80 | 541,259 | +0.04(+0.18%) |
Nov 13, 2019 | 21.74 | 21.93 | 21.69 | 21.76 | 562,644 | -0.09(-0.41%) |
Nov 12, 2019 | 22.01 | 22.09 | 21.73 | 21.85 | 329,336 | -0.10(-0.46%) |
Nov 11, 2019 | 21.84 | 21.96 | 21.75 | 21.95 | 315,128 | +0.01(+0.05%) |
Nov 08, 2019 | 22.06 | 22.31 | 21.87 | 21.94 | 503,300 | -0.25(-1.13%) |
Nov 07, 2019 | 22.52 | 22.60 | 22.11 | 22.19 | 424,813 | -0.18(-0.80%) |
Nov 06, 2019 | 22.73 | 22.78 | 22.35 | 22.37 | 625,926 | -0.37(-1.63%) |
Nov 05, 2019 | 22.25 | 22.79 | 22.25 | 22.74 | 1,028,905 | +0.53(+2.39%) |
Nov 04, 2019 | 22.18 | 22.35 | 22.07 | 22.21 | 810,811 | +0.15(+0.68%) |
Nov 01, 2019 | 21.72 | 22.16 | 21.65 | 22.06 | 1,563,800 | +0.48(+2.22%) |
Oct 31, 2019 | 21.16 | 21.58 | 21.14 | 21.58 | 978,278 | +0.31(+1.46%) |
Oct 30, 2019 | 21.10 | 21.44 | 21.04 | 21.27 | 566,546 | +0.13(+0.61%) |
Oct 29, 2019 | 21.06 | 21.17 | 20.70 | 21.14 | 1,172,344 | +0.12(+0.57%) |
Oct 28, 2019 | 21.17 | 21.34 | 20.79 | 21.02 | 948,288 | -0.08(-0.38%) |
Oct 25, 2019 | 21.38 | 22.00 | 20.90 | 21.10 | 1,656,200 | -0.47(-2.18%) |
Oct 24, 2019 | 21.69 | 21.78 | 21.48 | 21.57 | 674,447 | +0.01(+0.05%) |
Oct 23, 2019 | 21.48 | 21.59 | 21.21 | 21.56 | 773,100 | -0.04(-0.19%) |
Oct 22, 2019 | 21.85 | 21.89 | 21.59 | 21.60 | 643,076 | -0.24(-1.10%) |
Oct 21, 2019 | 21.89 | 22.09 | 21.71 | 21.84 | 629,009 | +0.10(+0.46%) |
Oct 18, 2019 | 21.80 | 21.92 | 21.53 | 21.74 | 680,800 | -0.12(-0.55%) |
Oct 17, 2019 | 21.68 | 22.06 | 21.63 | 21.86 | 992,259 | +0.17(+0.78%) |
Oct 16, 2019 | 21.67 | 22.05 | 21.57 | 21.69 | 1,667,318 | -0.04(-0.18%) |
Oct 15, 2019 | 20.99 | 21.76 | 20.94 | 21.73 | 1,623,655 | +0.87(+4.17%) |
Oct 14, 2019 | 20.55 | 21.07 | 20.55 | 20.86 | 579,138 | +0.13(+0.63%) |
Oct 11, 2019 | 20.75 | 21.09 | 20.68 | 20.73 | 658,700 | +0.25(+1.22%) |
Oct 10, 2019 | 20.41 | 20.55 | 20.27 | 20.48 | 746,209 | +0.19(+0.94%) |
Oct 09, 2019 | 20.35 | 20.49 | 20.27 | 20.29 | 424,223 | +0.17(+0.84%) |
Oct 08, 2019 | 20.36 | 20.42 | 20.08 | 20.12 | 533,547 | -0.41(-2.00%) |
Oct 07, 2019 | 20.49 | 20.71 | 20.39 | 20.53 | 720,148 | -0.12(-0.58%) |
Oct 04, 2019 | 19.90 | 20.66 | 19.90 | 20.65 | 1,219,800 | +0.90(+4.56%) |
Oct 03, 2019 | 19.64 | 19.88 | 19.46 | 19.75 | 1,979,963 | +0.01(+0.05%) |
Oct 02, 2019 | 19.76 | 19.87 | 19.54 | 19.74 | 898,555 | -0.16(-0.80%) |