Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 20.77 | 20.96 | 20.73 | 20.94 | 1,409,509 | +0.18(+0.85%) |
Dec 30, 2019 | 20.68 | 20.90 | 20.54 | 20.77 | 1,568,152 | +0.14(+0.67%) |
Dec 27, 2019 | 20.78 | 20.89 | 20.62 | 20.63 | 2,708,183 | -0.11(-0.55%) |
Dec 26, 2019 | 20.88 | 21.03 | 20.69 | 20.74 | 1,480,317 | -0.09(-0.42%) |
Dec 24, 2019 | 21.04 | 21.05 | 20.82 | 20.83 | 424,657 | -0.25(-1.20%) |
Dec 23, 2019 | 21.09 | 21.19 | 20.91 | 21.08 | 1,464,757 | +0.07(+0.33%) |
Dec 20, 2019 | 20.78 | 21.09 | 20.69 | 21.01 | 3,122,391 | +0.33(+1.59%) |
Dec 19, 2019 | 20.80 | 20.90 | 20.61 | 20.68 | 2,248,550 | -0.13(-0.61%) |
Dec 18, 2019 | 20.87 | 20.95 | 20.72 | 20.81 | 2,425,792 | -0.03(-0.12%) |
Dec 17, 2019 | 20.89 | 20.97 | 20.67 | 20.84 | 2,742,088 | +0.01(+0.06%) |
Dec 16, 2019 | 20.94 | 21.25 | 20.82 | 20.82 | 2,141,235 | +0.01(+0.06%) |
Dec 13, 2019 | 20.96 | 20.98 | 20.71 | 20.81 | 2,770,251 | -0.18(-0.87%) |
Dec 12, 2019 | 21.06 | 21.16 | 20.88 | 20.99 | 2,375,774 | -0.15(-0.69%) |
Dec 11, 2019 | 21.24 | 21.30 | 21.09 | 21.14 | 1,467,276 | -0.13(-0.62%) |
Dec 10, 2019 | 21.86 | 21.90 | 21.23 | 21.27 | 2,008,115 | -0.59(-2.69%) |
Dec 09, 2019 | 21.61 | 22.11 | 21.57 | 21.86 | 2,942,084 | +0.23(+1.05%) |
Dec 06, 2019 | 21.91 | 22.04 | 21.61 | 21.63 | 2,018,945 | -0.11(-0.52%) |
Dec 05, 2019 | 22.15 | 22.19 | 21.69 | 21.74 | 2,183,032 | -0.44(-1.96%) |
Dec 04, 2019 | 22.36 | 22.65 | 22.09 | 22.18 | 2,396,398 | -0.15(-0.65%) |
Dec 03, 2019 | 22.19 | 22.45 | 22.12 | 22.33 | 2,147,958 | -0.06(-0.25%) |
Dec 02, 2019 | 22.60 | 22.74 | 22.34 | 22.38 | 1,988,952 | -0.26(-1.14%) |
Nov 29, 2019 | 22.67 | 22.85 | 22.54 | 22.64 | 1,032,352 | -0.02(-0.08%) |
Nov 27, 2019 | 22.69 | 22.74 | 22.55 | 22.66 | 1,295,349 | +0.06(+0.28%) |
Nov 26, 2019 | 22.29 | 22.70 | 22.29 | 22.60 | 2,127,380 | +0.30(+1.33%) |
Nov 25, 2019 | 22.52 | 22.54 | 22.29 | 22.30 | 2,261,030 | -0.11(-0.48%) |
Nov 22, 2019 | 22.58 | 22.64 | 22.39 | 22.41 | 1,732,040 | -0.18(-0.81%) |
Nov 21, 2019 | 23.17 | 23.17 | 22.54 | 22.59 | 1,631,895 | -0.51(-2.21%) |
Nov 20, 2019 | 23.13 | 23.29 | 23.02 | 23.10 | 1,673,796 | -0.03(-0.11%) |
Nov 19, 2019 | 23.29 | 23.42 | 23.06 | 23.13 | 2,147,146 | -0.05(-0.22%) |
Nov 18, 2019 | 23.27 | 23.35 | 22.94 | 23.18 | 7,205,734 | +0.01(+0.05%) |
Nov 15, 2019 | 23.77 | 23.89 | 23.15 | 23.17 | 4,838,123 | -0.51(-2.13%) |
Nov 14, 2019 | 23.65 | 23.69 | 23.21 | 23.67 | 5,865,904 | +0.03(+0.11%) |
Nov 13, 2019 | 23.56 | 23.89 | 23.56 | 23.65 | 4,029,936 | -0.04(-0.16%) |
Nov 12, 2019 | 24.21 | 24.24 | 23.67 | 23.68 | 1,766,359 | -0.53(-2.19%) |
Nov 11, 2019 | 24.25 | 24.37 | 24.17 | 24.21 | 722,757 | -0.21(-0.88%) |
Nov 08, 2019 | 24.50 | 24.61 | 24.35 | 24.43 | 1,125,454 | -0.13(-0.51%) |
Nov 07, 2019 | 24.22 | 24.68 | 24.22 | 24.56 | 1,773,483 | +0.39(+1.61%) |
Nov 06, 2019 | 24.54 | 24.59 | 24.14 | 24.17 | 1,398,194 | -0.16(-0.67%) |
Nov 05, 2019 | 24.32 | 24.41 | 24.21 | 24.33 | 1,145,181 | +0.03(+0.13%) |
Nov 04, 2019 | 24.45 | 24.53 | 24.07 | 24.30 | 1,218,393 | -0.03(-0.10%) |
Nov 01, 2019 | 24.09 | 24.34 | 23.95 | 24.32 | 1,556,232 | +0.35(+1.47%) |
Oct 31, 2019 | 23.94 | 24.16 | 23.82 | 23.97 | 1,339,558 | -0.01(-0.03%) |
Oct 30, 2019 | 24.01 | 24.20 | 23.94 | 23.98 | 1,298,224 | -0.03(-0.13%) |
Oct 29, 2019 | 23.86 | 24.06 | 23.78 | 24.01 | 2,094,934 | +0.11(+0.45%) |
Oct 28, 2019 | 24.23 | 24.52 | 23.88 | 23.90 | 2,977,188 | -0.24(-0.99%) |
Oct 25, 2019 | 24.24 | 24.38 | 23.99 | 24.14 | 1,392,167 | -0.14(-0.57%) |
Oct 24, 2019 | 24.24 | 24.33 | 23.85 | 24.28 | 1,811,264 | +0.04(+0.18%) |
Oct 23, 2019 | 23.43 | 25.20 | 23.43 | 24.24 | 6,064,897 | +1.60(+7.09%) |
Oct 22, 2019 | 22.73 | 22.92 | 22.51 | 22.63 | 3,244,706 | -0.40(-1.75%) |
Oct 21, 2019 | 22.74 | 23.04 | 22.60 | 23.03 | 1,857,668 | +0.42(+1.84%) |
Oct 18, 2019 | 22.43 | 22.80 | 22.36 | 22.62 | 1,331,278 | +0.21(+0.93%) |
Oct 17, 2019 | 22.34 | 22.51 | 22.27 | 22.41 | 2,793,663 | +0.15(+0.68%) |
Oct 16, 2019 | 22.19 | 22.30 | 22.08 | 22.26 | 1,308,597 | +0.06(+0.28%) |
Oct 15, 2019 | 22.15 | 22.27 | 22.08 | 22.20 | 926,682 | +0.14(+0.66%) |
Oct 14, 2019 | 22.04 | 22.12 | 21.93 | 22.05 | 1,075,871 | -0.07(-0.31%) |
Oct 11, 2019 | 22.14 | 22.34 | 22.02 | 22.12 | 1,999,143 | +0.22(+1.00%) |
Oct 10, 2019 | 21.69 | 21.91 | 21.60 | 21.90 | 1,008,776 | +0.21(+0.96%) |
Oct 09, 2019 | 21.59 | 21.78 | 21.50 | 21.69 | 1,834,230 | +0.28(+1.29%) |
Oct 08, 2019 | 21.37 | 21.66 | 21.30 | 21.42 | 1,845,145 | -0.11(-0.50%) |
Oct 07, 2019 | 21.66 | 21.69 | 21.48 | 21.52 | 1,050,401 | -0.15(-0.70%) |
Oct 04, 2019 | 21.47 | 21.81 | 21.42 | 21.68 | 1,429,527 | +0.28(+1.32%) |
Oct 03, 2019 | 21.00 | 21.42 | 20.78 | 21.39 | 1,470,315 | +0.38(+1.80%) |
Oct 02, 2019 | 20.91 | 21.13 | 20.80 | 21.02 | 2,196,530 | -0.06(-0.27%) |