Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 21.24 | 21.61 | 21.12 | 21.60 | 3,156,700 | +0.32(+1.50%) |
Dec 30, 2019 | 21.42 | 21.49 | 21.18 | 21.28 | 3,232,575 | -0.17(-0.79%) |
Dec 27, 2019 | 21.88 | 21.89 | 21.38 | 21.45 | 2,125,400 | -0.35(-1.61%) |
Dec 26, 2019 | 21.61 | 21.87 | 21.57 | 21.80 | 1,997,582 | +0.16(+0.74%) |
Dec 24, 2019 | 21.56 | 21.67 | 21.49 | 21.64 | 2,122,800 | +0.09(+0.42%) |
Dec 23, 2019 | 21.55 | 21.65 | 21.42 | 21.55 | 2,871,626 | +0.05(+0.23%) |
Dec 20, 2019 | 21.20 | 21.55 | 21.10 | 21.50 | 6,496,600 | +0.34(+1.61%) |
Dec 19, 2019 | 20.97 | 21.24 | 20.92 | 21.16 | 3,949,858 | +0.12(+0.57%) |
Dec 18, 2019 | 20.42 | 21.04 | 20.42 | 21.04 | 4,278,220 | +0.48(+2.33%) |
Dec 17, 2019 | 20.40 | 20.65 | 20.23 | 20.56 | 5,020,914 | +0.13(+0.64%) |
Dec 16, 2019 | 19.62 | 20.54 | 19.53 | 20.43 | 11,063,693 | +0.90(+4.61%) |
Dec 13, 2019 | 19.48 | 19.90 | 19.34 | 19.53 | 5,570,200 | +0.24(+1.24%) |
Dec 12, 2019 | 19.15 | 19.31 | 19.01 | 19.29 | 3,084,580 | +0.09(+0.47%) |
Dec 11, 2019 | 19.31 | 19.31 | 19.06 | 19.20 | 2,304,871 | -0.04(-0.21%) |
Dec 10, 2019 | 19.23 | 19.32 | 19.09 | 19.24 | 2,489,044 | -0.03(-0.16%) |
Dec 09, 2019 | 18.90 | 19.36 | 18.82 | 19.27 | 3,314,482 | +0.31(+1.64%) |
Dec 06, 2019 | 18.94 | 19.13 | 18.84 | 18.96 | 3,416,300 | +0.18(+0.96%) |
Dec 05, 2019 | 18.76 | 18.83 | 18.51 | 18.78 | 3,969,010 | +0.17(+0.91%) |
Dec 04, 2019 | 18.23 | 18.62 | 18.14 | 18.61 | 2,760,611 | +0.50(+2.76%) |
Dec 03, 2019 | 18.03 | 18.37 | 17.91 | 18.11 | 3,436,296 | -0.33(-1.79%) |
Dec 02, 2019 | 18.95 | 18.95 | 18.38 | 18.44 | 3,692,442 | -0.45(-2.38%) |
Nov 29, 2019 | 19.19 | 19.20 | 18.77 | 18.89 | 3,266,000 | -0.21(-1.10%) |
Nov 27, 2019 | 18.80 | 19.39 | 18.66 | 19.10 | 9,707,800 | +1.06(+5.88%) |
Nov 26, 2019 | 17.38 | 18.04 | 17.27 | 18.04 | 6,231,167 | +0.68(+3.92%) |
Nov 25, 2019 | 17.62 | 17.63 | 17.23 | 17.36 | 2,997,347 | -0.07(-0.40%) |
Nov 22, 2019 | 17.09 | 17.46 | 17.03 | 17.43 | 3,137,300 | +0.44(+2.59%) |
Nov 21, 2019 | 17.01 | 17.06 | 16.74 | 16.99 | 4,108,784 | +0.00(+0.00%) |
Nov 20, 2019 | 17.30 | 17.31 | 16.93 | 16.99 | 2,745,561 | -0.34(-1.96%) |
Nov 19, 2019 | 17.25 | 17.51 | 17.17 | 17.33 | 4,610,576 | +0.00(+0.00%) |
Nov 18, 2019 | 17.80 | 17.86 | 17.31 | 17.33 | 4,208,147 | -0.46(-2.59%) |
Nov 15, 2019 | 17.12 | 17.89 | 17.11 | 17.79 | 5,882,900 | +0.67(+3.91%) |
Nov 14, 2019 | 17.11 | 17.48 | 17.09 | 17.12 | 3,085,014 | -0.11(-0.64%) |
Nov 13, 2019 | 17.20 | 17.34 | 17.08 | 17.23 | 3,906,975 | -0.06(-0.35%) |
Nov 12, 2019 | 17.70 | 17.86 | 17.25 | 17.29 | 3,831,496 | -0.28(-1.59%) |
Nov 11, 2019 | 17.45 | 17.61 | 17.26 | 17.57 | 3,647,612 | +0.01(+0.06%) |
Nov 08, 2019 | 17.74 | 17.91 | 17.41 | 17.56 | 4,354,500 | -0.03(-0.17%) |
Nov 07, 2019 | 18.44 | 18.57 | 17.39 | 17.59 | 8,152,037 | -0.58(-3.19%) |
Nov 06, 2019 | 18.11 | 18.37 | 17.77 | 18.17 | 7,420,710 | +0.24(+1.34%) |
Nov 05, 2019 | 17.25 | 18.31 | 17.07 | 17.93 | 15,029,033 | +0.79(+4.61%) |
Nov 04, 2019 | 17.83 | 18.51 | 16.83 | 17.14 | 43,553,160 | -4.00(-18.92%) |
Nov 01, 2019 | 20.81 | 21.31 | 20.78 | 21.14 | 4,988,500 | +0.49(+2.37%) |
Oct 31, 2019 | 20.65 | 20.73 | 20.40 | 20.65 | 3,220,352 | -0.16(-0.77%) |
Oct 30, 2019 | 20.83 | 20.95 | 20.55 | 20.81 | 3,051,759 | -0.05(-0.24%) |
Oct 29, 2019 | 21.15 | 21.17 | 20.79 | 20.86 | 2,454,447 | -0.33(-1.56%) |
Oct 28, 2019 | 21.12 | 21.47 | 21.06 | 21.19 | 2,870,341 | +0.13(+0.62%) |
Oct 25, 2019 | 20.62 | 21.31 | 20.51 | 21.06 | 2,700,000 | +0.20(+0.96%) |
Oct 24, 2019 | 20.86 | 20.92 | 20.37 | 20.86 | 2,810,275 | +0.04(+0.19%) |
Oct 23, 2019 | 21.22 | 21.22 | 20.60 | 20.82 | 4,249,868 | -0.56(-2.62%) |
Oct 22, 2019 | 20.48 | 21.45 | 20.17 | 21.38 | 6,520,314 | +1.29(+6.42%) |
Oct 21, 2019 | 19.82 | 20.09 | 19.77 | 20.09 | 2,095,305 | +0.40(+2.03%) |
Oct 18, 2019 | 20.04 | 20.07 | 19.51 | 19.69 | 4,233,200 | -0.83(-4.04%) |
Oct 17, 2019 | 20.40 | 20.63 | 20.30 | 20.52 | 1,847,692 | +0.27(+1.33%) |
Oct 16, 2019 | 20.42 | 20.50 | 20.22 | 20.25 | 1,918,328 | -0.15(-0.74%) |
Oct 15, 2019 | 20.10 | 20.44 | 19.94 | 20.40 | 2,455,045 | +0.33(+1.64%) |
Oct 14, 2019 | 19.94 | 20.26 | 19.89 | 20.07 | 2,710,252 | +0.08(+0.40%) |
Oct 11, 2019 | 19.93 | 20.39 | 19.82 | 19.99 | 3,627,200 | +0.35(+1.78%) |
Oct 10, 2019 | 19.50 | 19.93 | 19.50 | 19.64 | 4,031,665 | +0.17(+0.87%) |
Oct 09, 2019 | 19.18 | 19.69 | 19.14 | 19.47 | 4,271,796 | +0.46(+2.42%) |
Oct 08, 2019 | 18.84 | 19.25 | 18.70 | 19.01 | 2,878,506 | -0.09(-0.47%) |
Oct 07, 2019 | 19.17 | 19.46 | 19.10 | 19.10 | 3,274,910 | -0.21(-1.09%) |
Oct 04, 2019 | 19.22 | 19.40 | 18.93 | 19.31 | 2,451,600 | +0.03(+0.16%) |
Oct 03, 2019 | 19.21 | 19.28 | 18.68 | 19.28 | 3,280,648 | +0.03(+0.16%) |
Oct 02, 2019 | 19.50 | 19.64 | 18.99 | 19.25 | 3,106,024 | -0.48(-2.43%) |