Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 20.97 | 21.10 | 20.90 | 21.01 | 4,174,496 | +0.00(+0.00%) |
Dec 30, 2019 | 21.44 | 21.48 | 21.00 | 21.01 | 5,596,161 | -0.46(-2.16%) |
Dec 27, 2019 | 21.47 | 21.58 | 21.34 | 21.48 | 4,255,420 | +0.06(+0.29%) |
Dec 26, 2019 | 21.24 | 21.43 | 21.23 | 21.41 | 3,304,768 | +0.17(+0.81%) |
Dec 24, 2019 | 21.29 | 21.38 | 21.23 | 21.24 | 1,362,188 | -0.05(-0.26%) |
Dec 23, 2019 | 21.48 | 21.55 | 21.25 | 21.30 | 4,484,071 | -0.23(-1.06%) |
Dec 20, 2019 | 21.52 | 21.72 | 21.28 | 21.52 | 18,841,244 | +0.20(+0.96%) |
Dec 19, 2019 | 21.04 | 21.33 | 20.90 | 21.32 | 6,774,619 | +0.24(+1.12%) |
Dec 18, 2019 | 21.08 | 21.19 | 21.06 | 21.08 | 7,230,890 | +0.01(+0.04%) |
Dec 17, 2019 | 21.23 | 21.40 | 21.04 | 21.08 | 7,790,590 | -0.21(-0.99%) |
Dec 16, 2019 | 21.31 | 21.54 | 21.23 | 21.29 | 10,649,348 | +0.08(+0.37%) |
Dec 13, 2019 | 20.99 | 21.23 | 20.99 | 21.21 | 5,993,863 | +0.14(+0.67%) |
Dec 12, 2019 | 20.65 | 21.09 | 20.65 | 21.07 | 10,202,122 | +0.36(+1.73%) |
Dec 11, 2019 | 20.90 | 20.95 | 20.65 | 20.71 | 5,702,997 | -0.17(-0.82%) |
Dec 10, 2019 | 20.93 | 21.02 | 20.85 | 20.88 | 6,326,141 | -0.09(-0.45%) |
Dec 09, 2019 | 20.87 | 21.11 | 20.85 | 20.98 | 6,243,601 | +0.05(+0.26%) |
Dec 06, 2019 | 21.00 | 21.13 | 20.91 | 20.92 | 5,343,869 | +0.02(+0.07%) |
Dec 05, 2019 | 20.84 | 20.92 | 20.75 | 20.91 | 6,627,729 | +0.06(+0.30%) |
Dec 04, 2019 | 20.89 | 21.15 | 20.83 | 20.84 | 7,190,641 | +0.01(+0.04%) |
Dec 03, 2019 | 20.76 | 20.95 | 20.69 | 20.84 | 9,125,387 | -0.12(-0.59%) |
Dec 02, 2019 | 20.89 | 21.05 | 20.84 | 20.96 | 5,937,908 | +0.02(+0.11%) |
Nov 29, 2019 | 21.16 | 21.23 | 20.91 | 20.94 | 5,045,639 | -0.31(-1.47%) |
Nov 27, 2019 | 21.37 | 21.44 | 21.09 | 21.25 | 6,971,615 | -0.07(-0.33%) |
Nov 26, 2019 | 21.28 | 21.42 | 21.23 | 21.32 | 38,337,372 | -0.01(-0.04%) |
Nov 25, 2019 | 21.16 | 21.46 | 21.16 | 21.33 | 8,602,195 | +0.30(+1.41%) |
Nov 22, 2019 | 21.10 | 21.23 | 21.02 | 21.03 | 6,590,194 | -0.02(-0.11%) |
Nov 21, 2019 | 20.95 | 21.09 | 20.93 | 21.05 | 7,597,141 | +0.05(+0.22%) |
Nov 20, 2019 | 21.18 | 21.29 | 20.88 | 21.01 | 7,756,125 | -0.30(-1.39%) |
Nov 19, 2019 | 21.12 | 21.41 | 21.12 | 21.30 | 7,049,163 | +0.21(+1.00%) |
Nov 18, 2019 | 20.79 | 21.22 | 20.79 | 21.09 | 9,529,100 | +0.22(+1.04%) |
Nov 15, 2019 | 20.75 | 20.92 | 20.70 | 20.88 | 9,936,965 | +0.25(+1.21%) |
Nov 14, 2019 | 20.52 | 20.72 | 20.40 | 20.63 | 6,900,870 | +0.06(+0.30%) |
Nov 13, 2019 | 20.70 | 20.89 | 20.39 | 20.56 | 9,528,958 | -0.19(-0.94%) |
Nov 12, 2019 | 20.88 | 21.03 | 20.62 | 20.76 | 13,784,428 | -0.63(-2.93%) |
Nov 11, 2019 | 21.64 | 21.64 | 21.25 | 21.39 | 10,571,556 | -0.32(-1.49%) |
Nov 08, 2019 | 21.62 | 21.75 | 21.47 | 21.71 | 7,492,714 | +0.01(+0.04%) |
Nov 07, 2019 | 21.44 | 21.81 | 21.31 | 21.70 | 10,133,127 | +0.30(+1.42%) |
Nov 06, 2019 | 20.81 | 21.43 | 20.66 | 21.40 | 9,635,560 | +0.75(+3.62%) |
Nov 05, 2019 | 20.71 | 20.83 | 20.62 | 20.65 | 11,431,779 | -0.08(-0.38%) |
Nov 04, 2019 | 20.70 | 20.98 | 20.54 | 20.73 | 16,915,192 | +0.10(+0.49%) |
Nov 01, 2019 | 19.66 | 20.89 | 19.49 | 20.63 | 18,475,858 | +1.11(+5.67%) |
Oct 31, 2019 | 19.60 | 19.68 | 19.36 | 19.52 | 11,334,696 | -0.11(-0.56%) |
Oct 30, 2019 | 19.51 | 19.65 | 19.26 | 19.63 | 7,976,433 | +0.13(+0.68%) |
Oct 29, 2019 | 19.51 | 19.81 | 19.45 | 19.50 | 7,979,835 | +0.01(+0.04%) |
Oct 28, 2019 | 19.43 | 19.70 | 19.41 | 19.49 | 9,838,661 | +0.16(+0.81%) |
Oct 25, 2019 | 19.28 | 19.43 | 19.24 | 19.33 | 5,885,638 | +0.04(+0.20%) |
Oct 24, 2019 | 19.12 | 19.31 | 19.04 | 19.29 | 4,995,954 | +0.19(+1.02%) |
Oct 23, 2019 | 18.87 | 19.11 | 18.81 | 19.10 | 5,242,202 | +0.22(+1.16%) |
Oct 22, 2019 | 18.97 | 19.06 | 18.88 | 18.88 | 5,791,257 | -0.09(-0.45%) |
Oct 21, 2019 | 18.80 | 18.98 | 18.73 | 18.97 | 5,225,960 | +0.25(+1.33%) |
Oct 18, 2019 | 18.61 | 18.80 | 18.52 | 18.72 | 4,629,941 | +0.07(+0.38%) |
Oct 17, 2019 | 18.70 | 18.83 | 18.56 | 18.65 | 4,591,005 | -0.02(-0.08%) |
Oct 16, 2019 | 18.63 | 18.72 | 18.53 | 18.66 | 5,045,380 | -0.01(-0.04%) |
Oct 15, 2019 | 18.54 | 18.67 | 18.38 | 18.67 | 5,520,550 | +0.16(+0.88%) |
Oct 14, 2019 | 18.48 | 18.54 | 18.34 | 18.51 | 6,295,169 | +0.02(+0.13%) |
Oct 11, 2019 | 18.47 | 18.56 | 18.30 | 18.48 | 5,834,157 | +0.13(+0.72%) |
Oct 10, 2019 | 18.20 | 18.37 | 18.15 | 18.35 | 6,994,298 | +0.14(+0.77%) |
Oct 09, 2019 | 18.15 | 18.23 | 17.98 | 18.21 | 5,951,211 | +0.17(+0.95%) |
Oct 08, 2019 | 18.06 | 18.16 | 17.88 | 18.04 | 7,062,847 | -0.12(-0.69%) |
Oct 07, 2019 | 18.05 | 18.24 | 17.88 | 18.16 | 4,677,262 | +0.01(+0.04%) |
Oct 04, 2019 | 17.92 | 18.18 | 17.86 | 18.16 | 7,450,733 | +0.32(+1.79%) |
Oct 03, 2019 | 17.70 | 17.86 | 17.53 | 17.84 | 8,382,426 | +0.10(+0.57%) |
Oct 02, 2019 | 17.90 | 17.98 | 17.65 | 17.74 | 12,029,755 | -0.35(-1.94%) |