Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 20.01 | 20.32 | 20.01 | 20.10 | 891,808 | +0.00(+0.00%) |
Dec 30, 2019 | 19.85 | 20.20 | 19.79 | 20.10 | 791,372 | +0.36(+1.80%) |
Dec 27, 2019 | 20.02 | 20.15 | 19.68 | 19.75 | 644,126 | -0.22(-1.09%) |
Dec 26, 2019 | 20.07 | 20.08 | 19.77 | 19.97 | 552,850 | -0.12(-0.59%) |
Dec 24, 2019 | 19.99 | 20.18 | 19.98 | 20.08 | 265,906 | +0.01(+0.05%) |
Dec 23, 2019 | 20.06 | 20.13 | 19.78 | 20.07 | 699,974 | +0.04(+0.18%) |
Dec 20, 2019 | 20.21 | 20.39 | 19.88 | 20.04 | 3,680,975 | -0.15(-0.77%) |
Dec 19, 2019 | 20.24 | 20.48 | 19.55 | 20.19 | 1,707,614 | -0.06(-0.31%) |
Dec 18, 2019 | 20.18 | 20.59 | 20.09 | 20.26 | 1,454,987 | +0.09(+0.45%) |
Dec 17, 2019 | 19.90 | 20.27 | 19.73 | 20.17 | 1,295,706 | +0.24(+1.19%) |
Dec 16, 2019 | 20.08 | 20.24 | 19.92 | 19.93 | 978,338 | -0.04(-0.18%) |
Dec 13, 2019 | 20.08 | 20.30 | 19.83 | 19.97 | 654,556 | -0.15(-0.72%) |
Dec 12, 2019 | 20.27 | 20.35 | 19.89 | 20.11 | 1,051,093 | +0.13(+0.64%) |
Dec 11, 2019 | 20.05 | 20.20 | 19.73 | 19.98 | 917,816 | -0.07(-0.34%) |
Dec 10, 2019 | 19.91 | 20.07 | 19.59 | 20.05 | 1,114,889 | +0.13(+0.66%) |
Dec 09, 2019 | 20.39 | 20.49 | 19.90 | 19.92 | 1,348,691 | -0.56(-2.74%) |
Dec 06, 2019 | 20.59 | 20.77 | 20.37 | 20.48 | 1,515,514 | +0.07(+0.33%) |
Dec 05, 2019 | 21.04 | 21.04 | 20.38 | 20.41 | 1,204,462 | -0.54(-2.56%) |
Dec 04, 2019 | 21.40 | 21.50 | 20.94 | 20.95 | 1,330,234 | -0.44(-2.04%) |
Dec 03, 2019 | 21.51 | 21.61 | 21.30 | 21.39 | 817,923 | -0.29(-1.34%) |
Dec 02, 2019 | 21.99 | 22.12 | 21.64 | 21.68 | 779,558 | -0.23(-1.04%) |
Nov 29, 2019 | 21.58 | 22.06 | 21.58 | 21.91 | 288,193 | +0.30(+1.39%) |
Nov 27, 2019 | 21.66 | 21.76 | 21.44 | 21.61 | 418,841 | +0.02(+0.08%) |
Nov 26, 2019 | 21.47 | 21.79 | 21.38 | 21.59 | 606,010 | +0.04(+0.17%) |
Nov 25, 2019 | 21.07 | 21.61 | 21.07 | 21.55 | 785,320 | +0.59(+2.82%) |
Nov 22, 2019 | 21.07 | 21.28 | 20.77 | 20.96 | 1,371,692 | +0.08(+0.39%) |
Nov 21, 2019 | 21.03 | 21.28 | 20.79 | 20.88 | 753,503 | +0.00(+0.00%) |
Nov 20, 2019 | 21.00 | 21.17 | 20.64 | 20.88 | 1,145,948 | -0.22(-1.04%) |
Nov 19, 2019 | 21.48 | 21.64 | 21.05 | 21.10 | 992,396 | -0.35(-1.61%) |
Nov 18, 2019 | 20.94 | 21.47 | 20.94 | 21.44 | 739,522 | +0.44(+2.08%) |
Nov 15, 2019 | 21.06 | 21.06 | 20.77 | 21.00 | 914,205 | +0.04(+0.17%) |
Nov 14, 2019 | 21.04 | 21.16 | 20.87 | 20.97 | 723,411 | -0.06(-0.30%) |
Nov 13, 2019 | 20.85 | 21.11 | 20.78 | 21.03 | 723,200 | +0.13(+0.61%) |
Nov 12, 2019 | 20.82 | 21.05 | 20.70 | 20.90 | 931,195 | +0.03(+0.13%) |
Nov 11, 2019 | 21.04 | 21.12 | 20.57 | 20.88 | 905,082 | -0.16(-0.78%) |
Nov 08, 2019 | 21.08 | 21.16 | 20.96 | 21.04 | 1,317,005 | +0.02(+0.09%) |
Nov 07, 2019 | 21.13 | 21.34 | 20.96 | 21.02 | 1,700,027 | -0.09(-0.41%) |
Nov 06, 2019 | 20.40 | 21.32 | 20.22 | 21.11 | 3,915,714 | +2.11(+11.10%) |
Nov 05, 2019 | 18.48 | 19.06 | 18.39 | 19.00 | 1,801,323 | +0.52(+2.82%) |
Nov 04, 2019 | 18.30 | 18.58 | 18.25 | 18.48 | 969,901 | +0.25(+1.37%) |
Nov 01, 2019 | 18.03 | 18.43 | 17.93 | 18.23 | 791,151 | +0.26(+1.46%) |
Oct 31, 2019 | 18.10 | 18.10 | 17.73 | 17.97 | 820,604 | -0.07(-0.40%) |
Oct 30, 2019 | 18.17 | 18.23 | 17.60 | 18.04 | 769,204 | -0.13(-0.70%) |
Oct 29, 2019 | 17.89 | 18.32 | 17.76 | 18.17 | 1,097,640 | +0.37(+2.09%) |
Oct 28, 2019 | 17.84 | 17.98 | 17.64 | 17.79 | 825,976 | -0.04(-0.20%) |
Oct 25, 2019 | 17.06 | 17.90 | 17.04 | 17.83 | 838,455 | +0.83(+4.85%) |
Oct 24, 2019 | 17.15 | 17.19 | 16.83 | 17.00 | 622,282 | -0.09(-0.53%) |
Oct 23, 2019 | 16.99 | 17.17 | 16.84 | 17.10 | 893,809 | +0.11(+0.64%) |
Oct 22, 2019 | 16.67 | 17.06 | 16.45 | 16.99 | 1,643,582 | +0.34(+2.01%) |
Oct 21, 2019 | 16.65 | 16.86 | 16.52 | 16.65 | 968,316 | +0.15(+0.88%) |
Oct 18, 2019 | 16.23 | 16.68 | 16.12 | 16.51 | 1,004,514 | +0.15(+0.94%) |
Oct 17, 2019 | 16.56 | 16.64 | 16.22 | 16.35 | 1,057,257 | -0.18(-1.10%) |
Oct 16, 2019 | 16.37 | 16.69 | 16.29 | 16.53 | 1,013,659 | +0.24(+1.45%) |
Oct 15, 2019 | 15.95 | 16.32 | 15.29 | 16.30 | 2,136,199 | -0.16(-0.99%) |
Oct 14, 2019 | 17.14 | 17.16 | 16.40 | 16.46 | 1,110,718 | -0.76(-4.40%) |
Oct 11, 2019 | 17.11 | 17.41 | 17.09 | 17.22 | 877,930 | +0.29(+1.74%) |
Oct 10, 2019 | 17.03 | 17.36 | 16.83 | 16.92 | 885,552 | -0.09(-0.51%) |
Oct 09, 2019 | 17.31 | 17.51 | 16.95 | 17.01 | 824,021 | -0.20(-1.13%) |
Oct 08, 2019 | 16.98 | 17.39 | 16.79 | 17.20 | 911,155 | +0.11(+0.64%) |
Oct 07, 2019 | 17.06 | 17.29 | 16.86 | 17.10 | 764,426 | +0.05(+0.29%) |
Oct 04, 2019 | 17.10 | 17.16 | 16.86 | 17.05 | 819,930 | -0.09(-0.50%) |
Oct 03, 2019 | 16.76 | 17.21 | 16.66 | 17.13 | 1,172,268 | +0.31(+1.83%) |
Oct 02, 2019 | 17.02 | 17.08 | 16.63 | 16.82 | 924,371 | -0.29(-1.70%) |