Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 27, 2019 | 24.46 | 24.46 | 24.46 | 0 | -0.15(-0.61%) | |
Dec 26, 2019 | 24.68 | 24.92 | 24.53 | 24.61 | 3,001,169 | +0.16(+0.65%) |
Dec 24, 2019 | 24.24 | 24.57 | 24.12 | 24.45 | 2,034,705 | +0.31(+1.28%) |
Dec 23, 2019 | 23.33 | 24.24 | 23.33 | 24.14 | 3,840,556 | +0.65(+2.75%) |
Dec 20, 2019 | 23.42 | 23.51 | 23.11 | 23.50 | 6,286,299 | +0.30(+1.28%) |
Dec 19, 2019 | 22.85 | 23.32 | 22.81 | 23.20 | 3,381,876 | +0.30(+1.30%) |
Dec 18, 2019 | 22.34 | 23.16 | 22.29 | 22.90 | 4,800,785 | +0.35(+1.54%) |
Dec 17, 2019 | 23.10 | 23.41 | 21.93 | 22.55 | 10,721,456 | -0.06(-0.26%) |
Dec 16, 2019 | 22.41 | 22.87 | 22.41 | 22.61 | 3,581,541 | +0.38(+1.70%) |
Dec 13, 2019 | 22.86 | 22.93 | 22.23 | 22.23 | 3,883,203 | -0.56(-2.44%) |
Dec 12, 2019 | 21.92 | 22.89 | 21.87 | 22.79 | 3,942,327 | +0.90(+4.13%) |
Dec 11, 2019 | 21.65 | 21.99 | 21.65 | 21.89 | 2,442,779 | +0.24(+1.10%) |
Dec 10, 2019 | 21.72 | 21.77 | 21.37 | 21.65 | 3,338,526 | -0.02(-0.09%) |
Dec 09, 2019 | 21.52 | 21.91 | 21.43 | 21.67 | 3,150,331 | -0.05(-0.23%) |
Dec 06, 2019 | 20.96 | 21.79 | 20.82 | 21.72 | 4,768,549 | +0.87(+4.19%) |
Dec 05, 2019 | 21.13 | 21.20 | 20.74 | 20.84 | 5,454,758 | +0.07(+0.33%) |
Dec 04, 2019 | 20.47 | 21.20 | 20.27 | 20.77 | 6,887,446 | +0.77(+3.82%) |
Dec 03, 2019 | 20.07 | 20.31 | 19.77 | 20.01 | 4,704,957 | -0.44(-2.14%) |
Dec 02, 2019 | 20.90 | 20.93 | 20.38 | 20.45 | 4,048,001 | -0.18(-0.87%) |
Nov 29, 2019 | 20.80 | 20.93 | 20.48 | 20.63 | 1,700,939 | -0.47(-2.21%) |
Nov 27, 2019 | 20.70 | 21.10 | 20.56 | 21.09 | 2,972,794 | +0.44(+2.12%) |
Nov 26, 2019 | 21.04 | 21.07 | 20.60 | 20.66 | 5,297,628 | -0.35(-1.66%) |
Nov 25, 2019 | 20.92 | 21.29 | 20.76 | 21.00 | 5,081,274 | +0.00(+0.00%) |
Nov 22, 2019 | 20.72 | 21.14 | 20.58 | 21.00 | 4,551,138 | +0.35(+1.68%) |
Nov 21, 2019 | 20.16 | 20.69 | 19.95 | 20.66 | 4,648,298 | +0.71(+3.54%) |
Nov 20, 2019 | 19.34 | 20.32 | 19.32 | 19.95 | 6,012,263 | +0.59(+3.03%) |
Nov 19, 2019 | 19.63 | 19.64 | 19.04 | 19.36 | 5,434,535 | -0.43(-2.16%) |
Nov 18, 2019 | 20.47 | 20.57 | 19.72 | 19.79 | 5,854,313 | -0.95(-4.60%) |
Nov 15, 2019 | 21.47 | 21.54 | 20.62 | 20.74 | 10,722,995 | -0.63(-2.93%) |
Nov 14, 2019 | 21.08 | 21.75 | 20.97 | 21.37 | 7,203,337 | +0.44(+2.09%) |
Nov 13, 2019 | 20.96 | 21.13 | 20.63 | 20.93 | 4,406,926 | -0.18(-0.85%) |
Nov 12, 2019 | 21.22 | 21.53 | 20.93 | 21.11 | 5,443,894 | -0.07(-0.33%) |
Nov 11, 2019 | 20.93 | 21.28 | 20.65 | 21.18 | 4,144,355 | -0.11(-0.51%) |
Nov 08, 2019 | 20.20 | 21.36 | 19.96 | 21.29 | 8,249,944 | +0.86(+4.23%) |
Nov 07, 2019 | 21.08 | 21.59 | 20.09 | 20.43 | 10,982,580 | -0.34(-1.63%) |
Nov 06, 2019 | 21.37 | 21.61 | 20.50 | 20.76 | 7,659,892 | -0.77(-3.55%) |
Nov 05, 2019 | 21.36 | 21.75 | 21.29 | 21.53 | 6,655,842 | +0.35(+1.64%) |
Nov 04, 2019 | 20.25 | 21.20 | 20.21 | 21.18 | 6,921,499 | +1.29(+6.49%) |
Nov 01, 2019 | 19.22 | 19.96 | 19.16 | 19.89 | 4,899,096 | +0.87(+4.60%) |
Oct 31, 2019 | 19.07 | 19.31 | 18.77 | 19.02 | 5,924,318 | -0.15(-0.77%) |
Oct 30, 2019 | 20.13 | 20.24 | 19.09 | 19.16 | 5,941,009 | -0.96(-4.76%) |
Oct 29, 2019 | 19.74 | 20.32 | 19.54 | 20.12 | 3,992,338 | +0.17(+0.84%) |
Oct 28, 2019 | 20.43 | 20.69 | 19.85 | 19.95 | 3,447,951 | -0.40(-1.99%) |
Oct 25, 2019 | 20.10 | 20.48 | 19.79 | 20.36 | 3,701,536 | +0.26(+1.28%) |
Oct 24, 2019 | 20.40 | 20.51 | 19.96 | 20.10 | 3,256,998 | -0.15(-0.73%) |
Oct 23, 2019 | 19.96 | 20.42 | 19.59 | 20.25 | 3,548,925 | +0.29(+1.43%) |
Oct 22, 2019 | 19.32 | 20.19 | 19.26 | 19.96 | 3,955,785 | +0.61(+3.16%) |
Oct 21, 2019 | 18.82 | 19.50 | 18.79 | 19.35 | 3,800,096 | +0.53(+2.83%) |
Oct 18, 2019 | 19.31 | 19.82 | 18.82 | 18.82 | 7,542,947 | -0.54(-2.80%) |
Oct 17, 2019 | 20.10 | 20.10 | 19.24 | 19.36 | 7,738,743 | -0.68(-3.40%) |
Oct 16, 2019 | 20.61 | 20.72 | 20.04 | 20.04 | 4,393,375 | -0.61(-2.96%) |
Oct 15, 2019 | 20.19 | 20.95 | 20.08 | 20.65 | 6,342,431 | +0.47(+2.35%) |
Oct 14, 2019 | 19.93 | 20.31 | 19.59 | 20.18 | 4,650,886 | -0.14(-0.68%) |
Oct 11, 2019 | 20.18 | 20.57 | 19.88 | 20.32 | 5,531,744 | +0.45(+2.29%) |
Oct 10, 2019 | 19.29 | 19.89 | 19.17 | 19.86 | 7,595,387 | +0.66(+3.44%) |
Oct 09, 2019 | 19.40 | 19.49 | 18.88 | 19.20 | 5,787,717 | -0.01(-0.05%) |
Oct 08, 2019 | 19.34 | 19.79 | 19.21 | 19.21 | 11,957,556 | -0.26(-1.32%) |
Oct 07, 2019 | 20.34 | 20.39 | 19.44 | 19.47 | 8,603,733 | -0.86(-4.23%) |
Oct 04, 2019 | 20.53 | 20.68 | 20.03 | 20.33 | 4,474,639 | -0.33(-1.58%) |
Oct 03, 2019 | 19.97 | 20.68 | 19.88 | 20.65 | 5,261,621 | +0.30(+1.45%) |
Oct 02, 2019 | 21.16 | 21.32 | 20.35 | 20.36 | 9,083,487 | -0.77(-3.64%) |
Oct 01, 2019 | 22.36 | 22.52 | 21.08 | 21.13 | 6,417,282 | -1.05(-4.72%) |
Sep 30, 2019 | 22.18 | 22.34 | 21.86 | 22.18 | 4,263,389 | +0.00(+0.00%) |
Sep 27, 2019 | 22.05 | 22.68 | 21.89 | 22.18 | 4,540,474 | -0.23(-1.01%) |
Sep 26, 2019 | 22.44 | 22.62 | 22.02 | 22.40 | 3,929,693 | -0.30(-1.30%) |
Sep 25, 2019 | 22.05 | 22.84 | 22.05 | 22.70 | 5,826,223 | +0.32(+1.41%) |
Sep 24, 2019 | 23.03 | 23.13 | 22.29 | 22.38 | 4,977,993 | -0.76(-3.29%) |
Sep 23, 2019 | 22.66 | 23.27 | 22.44 | 23.14 | 4,346,480 | +0.29(+1.25%) |
Sep 20, 2019 | 23.12 | 23.33 | 22.74 | 22.86 | 7,828,771 | -0.15(-0.64%) |
Sep 19, 2019 | 24.22 | 24.35 | 22.85 | 23.00 | 7,796,411 | -0.93(-3.88%) |
Sep 18, 2019 | 24.39 | 24.58 | 23.72 | 23.93 | 4,706,356 | -0.84(-3.39%) |
Sep 17, 2019 | 24.80 | 25.31 | 24.11 | 24.77 | 8,475,371 | -0.14(-0.55%) |
Sep 16, 2019 | 26.67 | 26.96 | 23.65 | 24.91 | 21,641,748 | +0.19(+0.76%) |
Sep 13, 2019 | 24.62 | 24.97 | 24.14 | 24.72 | 3,621,623 | +0.39(+1.62%) |
Sep 12, 2019 | 23.88 | 24.53 | 23.13 | 24.33 | 4,688,393 | -0.04(-0.16%) |
Sep 11, 2019 | 24.11 | 24.78 | 23.75 | 24.37 | 6,050,098 | +0.46(+1.94%) |
Sep 10, 2019 | 23.55 | 24.36 | 23.55 | 23.90 | 5,001,974 | +0.44(+1.89%) |
Sep 09, 2019 | 22.71 | 23.75 | 22.71 | 23.46 | 7,712,167 | +1.04(+4.62%) |
Sep 06, 2019 | 21.91 | 22.45 | 21.49 | 22.42 | 4,022,607 | +0.03(+0.13%) |
Sep 05, 2019 | 22.40 | 22.58 | 22.07 | 22.39 | 7,070,199 | +0.16(+0.71%) |
Sep 04, 2019 | 22.36 | 22.46 | 22.04 | 22.23 | 4,033,721 | +0.21(+0.94%) |