Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 22.52 | 22.52 | 22.52 | 0 | -0.13(-0.57%) | |
Dec 30, 2019 | 22.84 | 22.90 | 22.54 | 22.65 | 819,755 | -0.12(-0.53%) |
Dec 27, 2019 | 22.95 | 23.20 | 22.67 | 22.77 | 979,495 | +0.09(+0.40%) |
Dec 24, 2019 | 22.68 | 22.68 | 22.68 | 0 | +0.01(+0.04%) | |
Dec 23, 2019 | 22.20 | 22.71 | 22.20 | 22.67 | 1,023,068 | +0.47(+2.12%) |
Dec 20, 2019 | 22.38 | 22.96 | 22.15 | 22.20 | 3,930,864 | -0.24(-1.07%) |
Dec 19, 2019 | 22.52 | 22.60 | 22.30 | 22.44 | 1,009,817 | -0.09(-0.40%) |
Dec 18, 2019 | 22.66 | 22.72 | 22.32 | 22.53 | 1,474,761 | -0.17(-0.75%) |
Dec 17, 2019 | 22.78 | 22.98 | 22.56 | 22.70 | 1,118,626 | +0.01(+0.04%) |
Dec 16, 2019 | 22.72 | 22.96 | 22.49 | 22.69 | 1,715,521 | +0.48(+2.16%) |
Dec 13, 2019 | 22.04 | 22.72 | 21.76 | 22.21 | 2,106,322 | +0.19(+0.86%) |
Dec 12, 2019 | 21.13 | 22.08 | 21.11 | 22.02 | 2,581,801 | +0.73(+3.43%) |
Dec 11, 2019 | 20.87 | 21.49 | 20.87 | 21.29 | 1,600,985 | +0.43(+2.06%) |
Dec 10, 2019 | 20.87 | 20.94 | 20.70 | 20.86 | 936,496 | +0.05(+0.24%) |
Dec 09, 2019 | 21.11 | 21.12 | 20.77 | 20.81 | 1,270,368 | -0.38(-1.79%) |
Dec 06, 2019 | 21.00 | 21.52 | 20.93 | 21.19 | 1,464,380 | +0.49(+2.37%) |
Dec 05, 2019 | 20.91 | 21.03 | 20.58 | 20.70 | 1,146,599 | -0.19(-0.91%) |
Dec 04, 2019 | 20.19 | 21.06 | 20.12 | 20.89 | 2,807,555 | +1.00(+5.03%) |
Dec 03, 2019 | 20.35 | 20.39 | 19.89 | 19.89 | 1,538,267 | -0.70(-3.40%) |
Dec 02, 2019 | 20.80 | 21.03 | 20.59 | 20.59 | 1,368,389 | -0.21(-1.01%) |
Nov 29, 2019 | 20.88 | 21.00 | 20.63 | 20.80 | 902,076 | -0.13(-0.62%) |
Nov 28, 2019 | 21.00 | 21.10 | 20.90 | 20.93 | 406,148 | -0.05(-0.24%) |
Nov 27, 2019 | 21.01 | 21.16 | 20.82 | 20.98 | 1,382,679 | -0.02(-0.10%) |
Nov 26, 2019 | 21.13 | 21.18 | 20.84 | 21.00 | 2,290,794 | -0.12(-0.57%) |
Nov 25, 2019 | 21.15 | 21.31 | 20.98 | 21.12 | 1,573,405 | +0.19(+0.91%) |
Nov 22, 2019 | 21.05 | 21.38 | 20.89 | 20.93 | 1,432,252 | +0.10(+0.48%) |
Nov 21, 2019 | 20.88 | 21.00 | 20.58 | 20.83 | 2,148,926 | -0.30(-1.42%) |
Nov 20, 2019 | 21.25 | 21.60 | 20.87 | 21.13 | 2,062,868 | -0.27(-1.26%) |
Nov 19, 2019 | 21.30 | 21.58 | 21.11 | 21.40 | 1,045,681 | +0.26(+1.23%) |
Nov 18, 2019 | 21.50 | 21.60 | 20.87 | 21.14 | 1,851,719 | -0.53(-2.45%) |
Nov 15, 2019 | 21.11 | 21.74 | 21.11 | 21.67 | 1,166,058 | +0.63(+2.99%) |
Nov 14, 2019 | 21.10 | 21.16 | 20.86 | 21.04 | 1,084,390 | -0.03(-0.14%) |
Nov 13, 2019 | 21.45 | 21.50 | 21.01 | 21.07 | 1,858,072 | -0.84(-3.83%) |
Nov 12, 2019 | 22.21 | 22.63 | 21.84 | 21.91 | 1,619,735 | -0.26(-1.17%) |
Nov 11, 2019 | 22.09 | 22.35 | 21.93 | 22.17 | 1,973,229 | -0.28(-1.25%) |
Nov 08, 2019 | 22.59 | 22.73 | 22.34 | 22.45 | 1,574,092 | -0.29(-1.28%) |
Nov 07, 2019 | 22.61 | 23.09 | 22.58 | 22.74 | 2,701,646 | +0.50(+2.25%) |
Nov 06, 2019 | 22.80 | 22.88 | 22.18 | 22.24 | 2,185,990 | -0.58(-2.54%) |
Nov 05, 2019 | 21.76 | 23.01 | 21.71 | 22.82 | 2,030,382 | +1.25(+5.80%) |
Nov 04, 2019 | 21.55 | 21.74 | 21.22 | 21.57 | 1,499,366 | +0.38(+1.79%) |
Nov 01, 2019 | 21.02 | 21.33 | 20.73 | 21.19 | 1,974,980 | +0.37(+1.78%) |
Oct 31, 2019 | 21.31 | 21.38 | 20.59 | 20.82 | 1,643,939 | -0.74(-3.43%) |
Oct 30, 2019 | 22.01 | 22.08 | 21.26 | 21.56 | 1,442,700 | -0.67(-3.01%) |
Oct 29, 2019 | 22.09 | 22.39 | 21.90 | 22.23 | 1,400,249 | +0.01(+0.05%) |
Oct 28, 2019 | 21.81 | 22.39 | 21.81 | 22.22 | 1,148,204 | +0.42(+1.93%) |
Oct 25, 2019 | 20.73 | 21.93 | 20.73 | 21.80 | 1,478,135 | +0.85(+4.06%) |
Oct 24, 2019 | 22.51 | 23.00 | 20.70 | 20.95 | 1,836,714 | -1.09(-4.95%) |
Oct 23, 2019 | 21.73 | 22.10 | 21.19 | 22.04 | 1,003,574 | +0.48(+2.23%) |
Oct 22, 2019 | 21.33 | 21.69 | 20.99 | 21.56 | 1,023,423 | +0.11(+0.51%) |
Oct 21, 2019 | 22.01 | 22.15 | 21.45 | 21.45 | 831,400 | -0.17(-0.79%) |
Oct 18, 2019 | 21.92 | 22.04 | 21.55 | 21.62 | 1,325,511 | +0.12(+0.56%) |
Oct 17, 2019 | 21.67 | 22.28 | 21.48 | 21.50 | 1,346,050 | -0.06(-0.28%) |
Oct 16, 2019 | 21.28 | 21.69 | 21.21 | 21.56 | 1,111,286 | +0.25(+1.17%) |
Oct 15, 2019 | 21.50 | 21.82 | 21.14 | 21.31 | 1,427,131 | -0.83(-3.75%) |
Oct 11, 2019 | 22.14 | 22.14 | 22.14 | 0 | +1.06(+5.03%) | |
Oct 10, 2019 | 20.10 | 21.21 | 20.10 | 21.08 | 2,079,201 | +1.30(+6.57%) |
Oct 09, 2019 | 19.79 | 19.98 | 19.34 | 19.78 | 923,350 | +0.11(+0.56%) |
Oct 08, 2019 | 20.15 | 20.15 | 19.64 | 19.67 | 1,007,516 | -0.59(-2.91%) |
Oct 07, 2019 | 20.58 | 20.70 | 20.20 | 20.26 | 1,106,420 | -0.52(-2.50%) |
Oct 04, 2019 | 20.62 | 20.99 | 20.59 | 20.78 | 1,268,077 | +0.11(+0.53%) |
Oct 03, 2019 | 19.90 | 20.95 | 19.87 | 20.67 | 1,673,898 | +0.52(+2.58%) |
Oct 02, 2019 | 20.00 | 20.42 | 19.88 | 20.15 | 1,985,711 | -0.21(-1.03%) |