Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 22.71 | 22.90 | 22.68 | 22.77 | 6,608,504 | +0.01(+0.03%) |
Dec 30, 2019 | 22.92 | 22.97 | 22.68 | 22.76 | 6,013,672 | -0.16(-0.70%) |
Dec 27, 2019 | 22.95 | 23.00 | 22.85 | 22.92 | 6,517,610 | -0.01(-0.03%) |
Dec 26, 2019 | 22.97 | 23.04 | 22.78 | 22.93 | 5,332,847 | -0.03(-0.15%) |
Dec 24, 2019 | 22.93 | 23.00 | 22.90 | 22.96 | 2,740,460 | +0.08(+0.36%) |
Dec 23, 2019 | 22.94 | 23.04 | 22.81 | 22.88 | 12,099,438 | -0.14(-0.63%) |
Dec 20, 2019 | 22.84 | 23.05 | 22.70 | 23.03 | 37,651,056 | +0.19(+0.81%) |
Dec 19, 2019 | 22.93 | 23.03 | 22.75 | 22.84 | 9,991,216 | -0.11(-0.48%) |
Dec 18, 2019 | 22.75 | 23.15 | 22.69 | 22.95 | 14,948,462 | +0.26(+1.17%) |
Dec 17, 2019 | 22.88 | 23.12 | 22.56 | 22.69 | 24,691,250 | -0.22(-0.95%) |
Dec 16, 2019 | 23.02 | 23.14 | 22.88 | 22.90 | 9,875,022 | +0.00(+0.01%) |
Dec 13, 2019 | 22.83 | 23.01 | 22.54 | 22.90 | 14,941,753 | +0.16(+0.69%) |
Dec 12, 2019 | 22.52 | 23.10 | 22.41 | 22.74 | 21,062,936 | +0.17(+0.77%) |
Dec 11, 2019 | 22.28 | 22.59 | 22.19 | 22.57 | 16,408,361 | +0.42(+1.89%) |
Dec 10, 2019 | 21.99 | 22.21 | 21.85 | 22.15 | 11,071,262 | -0.00(-0.01%) |
Dec 09, 2019 | 22.36 | 22.37 | 22.11 | 22.15 | 12,016,045 | -0.27(-1.21%) |
Dec 06, 2019 | 22.43 | 22.64 | 22.38 | 22.43 | 13,872,328 | +0.20(+0.88%) |
Dec 05, 2019 | 22.20 | 22.26 | 21.97 | 22.23 | 15,359,601 | +0.06(+0.28%) |
Dec 04, 2019 | 22.07 | 22.25 | 21.99 | 22.17 | 15,578,917 | +0.23(+1.06%) |
Dec 03, 2019 | 21.89 | 21.95 | 21.43 | 21.93 | 23,492,976 | -0.09(-0.43%) |
Dec 02, 2019 | 22.47 | 22.57 | 22.02 | 22.03 | 14,150,369 | -0.48(-2.14%) |
Nov 29, 2019 | 22.53 | 22.62 | 22.42 | 22.51 | 4,769,983 | -0.11(-0.49%) |
Nov 27, 2019 | 22.56 | 22.65 | 22.47 | 22.62 | 6,269,720 | +0.06(+0.25%) |
Nov 26, 2019 | 22.47 | 22.71 | 22.40 | 22.56 | 14,546,547 | +0.05(+0.22%) |
Nov 25, 2019 | 22.07 | 22.56 | 21.99 | 22.51 | 11,125,014 | +0.40(+1.82%) |
Nov 22, 2019 | 21.69 | 22.13 | 21.68 | 22.11 | 8,054,702 | +0.35(+1.60%) |
Nov 21, 2019 | 21.83 | 21.91 | 21.70 | 21.76 | 8,915,570 | -0.05(-0.23%) |
Nov 20, 2019 | 22.12 | 22.15 | 21.77 | 21.81 | 10,733,210 | -0.45(-2.04%) |
Nov 19, 2019 | 22.44 | 22.44 | 22.23 | 22.27 | 7,544,198 | -0.00(-0.01%) |
Nov 18, 2019 | 22.31 | 22.43 | 22.19 | 22.27 | 14,389,907 | -0.18(-0.82%) |
Nov 15, 2019 | 22.68 | 22.68 | 22.38 | 22.46 | 9,122,604 | -0.07(-0.32%) |
Nov 14, 2019 | 22.56 | 22.62 | 22.40 | 22.53 | 5,122,102 | -0.03(-0.15%) |
Nov 13, 2019 | 22.65 | 22.69 | 22.51 | 22.56 | 7,887,964 | -0.25(-1.10%) |
Nov 12, 2019 | 23.06 | 23.09 | 22.75 | 22.81 | 8,667,657 | -0.36(-1.56%) |
Nov 11, 2019 | 23.10 | 23.22 | 22.96 | 23.18 | 4,259,843 | -0.04(-0.18%) |
Nov 08, 2019 | 23.23 | 23.27 | 23.08 | 23.22 | 7,202,676 | -0.02(-0.07%) |
Nov 07, 2019 | 23.18 | 23.43 | 23.13 | 23.23 | 11,056,083 | +0.14(+0.60%) |
Nov 06, 2019 | 23.14 | 23.14 | 22.83 | 23.09 | 9,965,653 | -0.08(-0.33%) |
Nov 05, 2019 | 22.99 | 23.32 | 22.95 | 23.17 | 10,899,877 | +0.12(+0.53%) |
Nov 04, 2019 | 22.80 | 23.06 | 22.70 | 23.05 | 13,483,224 | +0.38(+1.69%) |
Nov 01, 2019 | 22.25 | 22.67 | 22.11 | 22.66 | 14,818,930 | +0.63(+2.85%) |
Oct 31, 2019 | 22.18 | 22.28 | 21.84 | 22.04 | 12,321,775 | -0.24(-1.10%) |
Oct 30, 2019 | 22.23 | 22.35 | 21.97 | 22.28 | 8,608,088 | +0.07(+0.31%) |
Oct 29, 2019 | 22.30 | 22.40 | 22.17 | 22.21 | 12,545,342 | -0.22(-0.96%) |
Oct 28, 2019 | 22.75 | 22.77 | 22.36 | 22.43 | 17,578,380 | -0.25(-1.11%) |
Oct 25, 2019 | 22.56 | 22.73 | 22.44 | 22.68 | 8,531,097 | +0.21(+0.92%) |
Oct 24, 2019 | 22.75 | 22.81 | 22.35 | 22.47 | 9,821,989 | -0.19(-0.83%) |
Oct 23, 2019 | 22.58 | 22.71 | 22.44 | 22.66 | 22,577,634 | -0.01(-0.04%) |
Oct 22, 2019 | 22.19 | 22.68 | 21.95 | 22.67 | 24,362,382 | +0.48(+2.18%) |
Oct 21, 2019 | 21.61 | 22.21 | 21.61 | 22.19 | 27,748,136 | +0.65(+3.03%) |
Oct 18, 2019 | 21.56 | 21.70 | 21.42 | 21.54 | 64,620,968 | -0.35(-1.59%) |
Oct 17, 2019 | 22.25 | 22.62 | 21.81 | 21.88 | 36,815,832 | +0.24(+1.13%) |
Oct 16, 2019 | 21.93 | 21.93 | 21.49 | 21.64 | 14,880,460 | -0.05(-0.25%) |
Oct 15, 2019 | 21.50 | 21.83 | 21.45 | 21.69 | 13,472,194 | +0.19(+0.89%) |
Oct 14, 2019 | 21.52 | 21.62 | 21.33 | 21.50 | 12,640,175 | -0.15(-0.71%) |
Oct 11, 2019 | 21.33 | 21.84 | 21.19 | 21.65 | 14,027,490 | +0.66(+3.15%) |
Oct 10, 2019 | 20.78 | 21.02 | 20.77 | 20.99 | 19,949,954 | +0.23(+1.10%) |
Oct 09, 2019 | 20.75 | 20.97 | 20.71 | 20.76 | 12,893,719 | +0.11(+0.54%) |
Oct 08, 2019 | 20.71 | 20.95 | 20.58 | 20.65 | 12,953,013 | -0.29(-1.40%) |
Oct 07, 2019 | 20.88 | 21.14 | 20.77 | 20.95 | 11,225,771 | +0.03(+0.12%) |
Oct 04, 2019 | 20.80 | 21.02 | 20.68 | 20.92 | 20,840,186 | -0.08(-0.37%) |
Oct 03, 2019 | 20.74 | 21.08 | 20.50 | 21.00 | 15,843,287 | +0.21(+1.03%) |
Oct 02, 2019 | 20.89 | 21.11 | 20.73 | 20.78 | 22,172,866 | -0.24(-1.12%) |