Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 21.53 | 21.76 | 21.48 | 21.69 | 2,602,194 | +0.11(+0.53%) |
Dec 30, 2019 | 21.51 | 21.74 | 21.46 | 21.58 | 2,470,907 | +0.08(+0.37%) |
Dec 27, 2019 | 21.64 | 21.68 | 21.48 | 21.50 | 3,440,451 | -0.07(-0.33%) |
Dec 26, 2019 | 21.39 | 21.61 | 21.39 | 21.57 | 1,295,503 | +0.18(+0.82%) |
Dec 24, 2019 | 21.59 | 21.59 | 21.38 | 21.39 | 811,688 | -0.16(-0.74%) |
Dec 23, 2019 | 21.48 | 21.63 | 21.43 | 21.55 | 4,405,134 | -0.03(-0.12%) |
Dec 20, 2019 | 21.57 | 21.59 | 21.41 | 21.58 | 7,567,358 | +0.06(+0.29%) |
Dec 19, 2019 | 21.29 | 21.60 | 21.18 | 21.52 | 4,116,167 | +0.18(+0.87%) |
Dec 18, 2019 | 21.39 | 21.40 | 21.22 | 21.33 | 6,322,163 | +0.01(+0.04%) |
Dec 17, 2019 | 21.28 | 21.37 | 21.17 | 21.32 | 3,491,898 | +0.09(+0.41%) |
Dec 16, 2019 | 21.38 | 21.64 | 21.16 | 21.23 | 4,107,071 | -0.02(-0.08%) |
Dec 13, 2019 | 21.43 | 21.67 | 21.11 | 21.25 | 4,353,984 | -0.19(-0.90%) |
Dec 12, 2019 | 21.12 | 21.51 | 21.10 | 21.45 | 4,028,936 | +0.30(+1.42%) |
Dec 11, 2019 | 21.01 | 21.25 | 20.99 | 21.15 | 4,273,274 | +0.24(+1.14%) |
Dec 10, 2019 | 20.97 | 21.11 | 20.84 | 20.91 | 4,331,972 | -0.16(-0.75%) |
Dec 09, 2019 | 21.19 | 21.21 | 20.97 | 21.07 | 3,024,976 | -0.04(-0.21%) |
Dec 06, 2019 | 21.14 | 21.36 | 21.09 | 21.11 | 3,995,882 | -0.07(-0.33%) |
Dec 05, 2019 | 21.46 | 21.48 | 21.06 | 21.18 | 4,264,755 | -0.21(-0.99%) |
Dec 04, 2019 | 21.69 | 21.76 | 21.36 | 21.39 | 6,813,916 | -0.18(-0.86%) |
Dec 03, 2019 | 21.55 | 21.64 | 21.26 | 21.58 | 3,818,226 | -0.25(-1.13%) |
Dec 02, 2019 | 22.08 | 22.12 | 21.79 | 21.83 | 3,907,237 | -0.25(-1.12%) |
Nov 29, 2019 | 22.11 | 22.24 | 22.05 | 22.07 | 1,697,858 | -0.02(-0.08%) |
Nov 27, 2019 | 22.46 | 22.56 | 22.06 | 22.09 | 5,140,400 | -0.32(-1.44%) |
Nov 26, 2019 | 22.54 | 22.63 | 22.26 | 22.41 | 8,212,336 | -0.19(-0.85%) |
Nov 25, 2019 | 22.31 | 22.64 | 22.31 | 22.61 | 3,287,518 | +0.35(+1.57%) |
Nov 22, 2019 | 22.25 | 22.43 | 22.09 | 22.26 | 2,550,409 | +0.12(+0.55%) |
Nov 21, 2019 | 22.34 | 22.52 | 22.11 | 22.13 | 3,823,736 | -0.21(-0.94%) |
Nov 20, 2019 | 22.68 | 22.79 | 22.19 | 22.34 | 6,760,763 | -0.49(-2.14%) |
Nov 19, 2019 | 22.90 | 22.93 | 22.47 | 22.83 | 4,118,880 | +0.04(+0.15%) |
Nov 18, 2019 | 22.30 | 22.99 | 22.07 | 22.80 | 8,066,160 | +0.50(+2.23%) |
Nov 15, 2019 | 22.10 | 22.30 | 21.95 | 22.30 | 6,431,506 | +0.38(+1.76%) |
Nov 14, 2019 | 21.84 | 21.94 | 21.64 | 21.91 | 6,133,054 | -0.24(-1.10%) |
Nov 13, 2019 | 22.29 | 22.48 | 22.13 | 22.16 | 3,208,859 | -0.31(-1.40%) |
Nov 12, 2019 | 22.82 | 22.98 | 22.33 | 22.47 | 5,937,980 | -0.52(-2.24%) |
Nov 11, 2019 | 22.60 | 23.11 | 22.53 | 22.99 | 4,091,041 | +0.11(+0.50%) |
Nov 08, 2019 | 22.51 | 22.88 | 22.38 | 22.88 | 5,595,479 | +0.37(+1.63%) |
Nov 07, 2019 | 22.81 | 22.91 | 22.40 | 22.51 | 5,174,641 | -0.18(-0.81%) |
Nov 06, 2019 | 22.19 | 22.78 | 22.08 | 22.69 | 7,437,936 | +0.54(+2.45%) |
Nov 05, 2019 | 21.98 | 22.36 | 21.85 | 22.15 | 4,916,002 | +0.35(+1.60%) |
Nov 04, 2019 | 21.59 | 21.84 | 21.51 | 21.80 | 3,033,590 | +0.39(+1.84%) |
Nov 01, 2019 | 21.44 | 21.64 | 21.33 | 21.41 | 4,242,025 | -0.29(-1.33%) |
Oct 31, 2019 | 21.68 | 21.80 | 21.33 | 21.70 | 3,680,687 | -0.10(-0.44%) |
Oct 30, 2019 | 21.46 | 21.82 | 21.45 | 21.79 | 4,385,006 | +0.29(+1.34%) |
Oct 29, 2019 | 21.87 | 21.93 | 21.22 | 21.50 | 5,971,777 | -0.48(-2.19%) |
Oct 28, 2019 | 22.22 | 22.48 | 21.95 | 21.98 | 4,208,956 | -0.07(-0.32%) |
Oct 25, 2019 | 22.40 | 22.85 | 21.74 | 22.05 | 6,768,410 | +0.63(+2.94%) |
Oct 24, 2019 | 21.83 | 21.83 | 21.26 | 21.43 | 5,946,786 | -0.39(-1.80%) |
Oct 23, 2019 | 21.46 | 21.84 | 21.40 | 21.82 | 3,356,459 | +0.17(+0.81%) |
Oct 22, 2019 | 21.64 | 21.72 | 21.29 | 21.64 | 4,124,245 | +0.45(+2.10%) |
Oct 21, 2019 | 21.09 | 21.39 | 21.06 | 21.20 | 3,558,864 | +0.31(+1.46%) |
Oct 18, 2019 | 20.87 | 21.00 | 20.82 | 20.89 | 3,254,648 | -0.08(-0.38%) |
Oct 17, 2019 | 20.79 | 20.99 | 20.72 | 20.97 | 2,751,856 | +0.40(+1.95%) |
Oct 16, 2019 | 20.56 | 20.67 | 20.54 | 20.57 | 1,695,923 | -0.05(-0.25%) |
Oct 15, 2019 | 20.69 | 20.84 | 20.59 | 20.62 | 2,874,575 | +0.03(+0.13%) |
Oct 14, 2019 | 20.61 | 20.69 | 20.45 | 20.59 | 2,522,406 | -0.11(-0.55%) |
Oct 11, 2019 | 20.79 | 20.98 | 20.68 | 20.71 | 2,936,963 | +0.10(+0.51%) |
Oct 10, 2019 | 20.27 | 20.69 | 20.25 | 20.60 | 3,538,733 | +0.19(+0.94%) |
Oct 09, 2019 | 20.48 | 20.52 | 20.33 | 20.41 | 2,974,451 | +0.17(+0.86%) |
Oct 08, 2019 | 20.59 | 20.66 | 20.24 | 20.24 | 2,488,088 | -0.50(-2.40%) |
Oct 07, 2019 | 20.81 | 20.94 | 20.71 | 20.73 | 2,507,761 | -0.10(-0.46%) |
Oct 04, 2019 | 20.74 | 20.86 | 20.57 | 20.83 | 2,120,383 | +0.19(+0.93%) |
Oct 03, 2019 | 20.22 | 20.66 | 20.07 | 20.64 | 3,484,163 | +0.31(+1.50%) |
Oct 02, 2019 | 20.48 | 20.59 | 20.07 | 20.33 | 3,297,938 | -0.39(-1.90%) |