Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 21.52 | 21.55 | 21.45 | 21.53 | 2,803,033 | +0.04(+0.16%) |
Dec 30, 2019 | 21.61 | 21.62 | 21.45 | 21.49 | 5,346,116 | +0.03(+0.12%) |
Dec 27, 2019 | 21.51 | 21.51 | 21.44 | 21.46 | 3,512,239 | +0.09(+0.41%) |
Dec 26, 2019 | 21.31 | 21.39 | 21.29 | 21.38 | 1,911,306 | +0.08(+0.37%) |
Dec 24, 2019 | 21.31 | 21.32 | 21.26 | 21.30 | 1,383,376 | +0.02(+0.08%) |
Dec 23, 2019 | 21.31 | 21.31 | 21.22 | 21.28 | 4,704,489 | -0.04(-0.17%) |
Dec 20, 2019 | 21.35 | 21.39 | 21.30 | 21.31 | 6,916,770 | +0.08(+0.37%) |
Dec 19, 2019 | 21.21 | 21.28 | 21.18 | 21.23 | 5,568,883 | -0.14(-0.66%) |
Dec 18, 2019 | 21.36 | 21.41 | 21.32 | 21.38 | 10,892,221 | -0.07(-0.33%) |
Dec 17, 2019 | 21.39 | 21.47 | 21.31 | 21.45 | 8,687,832 | +0.07(+0.33%) |
Dec 16, 2019 | 21.37 | 21.42 | 21.34 | 21.38 | 4,877,370 | +0.12(+0.58%) |
Dec 13, 2019 | 21.35 | 21.62 | 21.25 | 21.25 | 12,057,756 | +0.13(+0.62%) |
Dec 12, 2019 | 20.80 | 21.18 | 20.79 | 21.12 | 9,529,691 | +0.51(+2.47%) |
Dec 11, 2019 | 20.53 | 20.63 | 20.50 | 20.61 | 5,834,696 | +0.18(+0.90%) |
Dec 10, 2019 | 20.44 | 20.48 | 20.41 | 20.43 | 2,787,578 | -0.02(-0.09%) |
Dec 09, 2019 | 20.54 | 20.57 | 20.45 | 20.45 | 2,518,528 | -0.18(-0.85%) |
Dec 06, 2019 | 20.61 | 20.68 | 20.61 | 20.62 | 4,836,987 | +0.20(+0.99%) |
Dec 05, 2019 | 20.47 | 20.47 | 20.39 | 20.42 | 3,447,176 | -0.04(-0.17%) |
Dec 04, 2019 | 20.51 | 20.51 | 20.45 | 20.46 | 6,979,171 | +0.04(+0.22%) |
Dec 03, 2019 | 20.39 | 20.43 | 20.28 | 20.41 | 6,175,452 | -0.12(-0.60%) |
Dec 02, 2019 | 20.65 | 20.68 | 20.53 | 20.53 | 4,787,787 | -0.11(-0.55%) |
Nov 29, 2019 | 20.66 | 20.69 | 20.62 | 20.65 | 3,361,232 | -0.41(-1.96%) |
Nov 27, 2019 | 21.00 | 21.07 | 20.99 | 21.06 | 2,895,192 | +0.03(+0.13%) |
Nov 26, 2019 | 21.03 | 21.05 | 20.94 | 21.03 | 7,322,072 | -0.08(-0.37%) |
Nov 25, 2019 | 21.03 | 21.18 | 21.02 | 21.11 | 10,596,075 | +0.43(+2.08%) |
Nov 22, 2019 | 20.70 | 20.70 | 20.61 | 20.68 | 4,372,315 | +0.03(+0.13%) |
Nov 21, 2019 | 20.61 | 20.66 | 20.54 | 20.66 | 3,682,044 | -0.08(-0.38%) |
Nov 20, 2019 | 20.80 | 20.86 | 20.68 | 20.74 | 4,103,365 | -0.15(-0.71%) |
Nov 19, 2019 | 20.96 | 21.01 | 20.86 | 20.89 | 6,031,259 | +0.24(+1.15%) |
Nov 18, 2019 | 20.68 | 20.71 | 20.62 | 20.65 | 7,084,410 | +0.12(+0.60%) |
Nov 15, 2019 | 20.46 | 20.54 | 20.45 | 20.53 | 4,802,559 | +0.04(+0.21%) |
Nov 14, 2019 | 20.46 | 20.52 | 20.39 | 20.48 | 6,989,703 | -0.16(-0.77%) |
Nov 13, 2019 | 20.56 | 20.68 | 20.53 | 20.64 | 6,502,015 | -0.36(-1.71%) |
Nov 12, 2019 | 21.03 | 21.07 | 20.96 | 21.00 | 5,620,570 | -0.22(-1.03%) |
Nov 11, 2019 | 21.09 | 21.25 | 21.09 | 21.22 | 4,654,311 | -0.41(-1.91%) |
Nov 08, 2019 | 21.68 | 21.70 | 21.59 | 21.63 | 4,756,274 | -0.17(-0.76%) |
Nov 07, 2019 | 21.81 | 21.87 | 21.75 | 21.80 | 5,527,871 | +0.15(+0.69%) |
Nov 06, 2019 | 21.68 | 21.75 | 21.64 | 21.65 | 4,733,724 | +0.07(+0.33%) |
Nov 05, 2019 | 21.56 | 21.60 | 21.52 | 21.58 | 3,442,036 | +0.05(+0.24%) |
Nov 04, 2019 | 21.53 | 21.57 | 21.49 | 21.53 | 8,828,392 | +0.20(+0.95%) |
Nov 01, 2019 | 21.15 | 21.34 | 21.15 | 21.32 | 7,843,560 | +0.46(+2.23%) |
Oct 31, 2019 | 20.95 | 20.95 | 20.81 | 20.86 | 3,875,440 | +0.03(+0.13%) |
Oct 30, 2019 | 20.74 | 20.83 | 20.64 | 20.83 | 3,581,577 | +0.08(+0.38%) |
Oct 29, 2019 | 20.71 | 20.79 | 20.71 | 20.75 | 3,718,398 | -0.15(-0.71%) |
Oct 28, 2019 | 20.85 | 20.95 | 20.84 | 20.90 | 6,893,615 | +0.30(+1.45%) |
Oct 25, 2019 | 20.56 | 20.63 | 20.53 | 20.60 | 3,456,196 | +0.06(+0.30%) |
Oct 24, 2019 | 20.58 | 20.59 | 20.48 | 20.54 | 5,292,562 | +0.11(+0.56%) |
Oct 23, 2019 | 20.36 | 20.43 | 20.32 | 20.43 | 4,450,503 | -0.09(-0.43%) |
Oct 22, 2019 | 20.51 | 20.58 | 20.50 | 20.52 | 6,225,234 | +0.05(+0.26%) |
Oct 21, 2019 | 20.42 | 20.47 | 20.35 | 20.46 | 5,815,448 | +0.18(+0.86%) |
Oct 18, 2019 | 20.34 | 20.34 | 20.25 | 20.29 | 5,168,847 | -0.15(-0.73%) |
Oct 17, 2019 | 20.50 | 20.53 | 20.43 | 20.44 | 3,449,165 | +0.08(+0.39%) |
Oct 16, 2019 | 20.32 | 20.41 | 20.29 | 20.36 | 4,291,740 | +0.21(+1.04%) |
Oct 15, 2019 | 20.10 | 20.21 | 20.06 | 20.15 | 5,995,766 | +0.04(+0.17%) |
Oct 14, 2019 | 20.15 | 20.16 | 20.09 | 20.11 | 2,230,037 | +0.00(+0.00%) |
Oct 11, 2019 | 20.04 | 20.21 | 20.02 | 20.11 | 10,959,917 | +0.49(+2.50%) |
Oct 10, 2019 | 19.52 | 19.66 | 19.49 | 19.62 | 4,958,334 | +0.06(+0.31%) |
Oct 09, 2019 | 19.56 | 19.60 | 19.53 | 19.56 | 2,914,630 | +0.00(+0.00%) |
Oct 08, 2019 | 19.66 | 19.73 | 19.56 | 19.56 | 5,520,021 | -0.19(-0.98%) |
Oct 07, 2019 | 19.67 | 19.81 | 19.67 | 19.75 | 7,204,243 | -0.01(-0.04%) |
Oct 04, 2019 | 19.79 | 19.83 | 19.64 | 19.76 | 14,267,911 | -0.36(-1.79%) |
Oct 03, 2019 | 20.06 | 20.14 | 20.00 | 20.12 | 5,207,410 | +0.25(+1.24%) |
Oct 02, 2019 | 19.89 | 19.92 | 19.81 | 19.88 | 9,426,804 | +0.23(+1.16%) |