Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 21.74 | 22.08 | 21.74 | 21.86 | 1,136,200 | +0.05(+0.23%) |
Dec 30, 2019 | 21.94 | 21.94 | 21.61 | 21.81 | 1,220,063 | -0.17(-0.77%) |
Dec 27, 2019 | 21.80 | 22.10 | 21.76 | 21.98 | 1,192,500 | +0.20(+0.92%) |
Dec 26, 2019 | 21.99 | 22.07 | 21.66 | 21.78 | 840,588 | -0.19(-0.86%) |
Dec 24, 2019 | 21.62 | 21.98 | 21.60 | 21.97 | 405,800 | +0.34(+1.57%) |
Dec 23, 2019 | 22.12 | 22.29 | 21.49 | 21.63 | 1,247,181 | -0.50(-2.26%) |
Dec 20, 2019 | 21.68 | 22.15 | 21.59 | 22.13 | 3,675,700 | +0.46(+2.12%) |
Dec 19, 2019 | 21.98 | 22.00 | 21.43 | 21.67 | 2,218,963 | -0.42(-1.90%) |
Dec 18, 2019 | 22.46 | 22.69 | 21.97 | 22.09 | 1,123,665 | -0.24(-1.07%) |
Dec 17, 2019 | 22.38 | 22.71 | 22.22 | 22.33 | 1,561,396 | -0.12(-0.53%) |
Dec 16, 2019 | 22.55 | 22.66 | 22.31 | 22.45 | 1,595,773 | -0.02(-0.09%) |
Dec 13, 2019 | 22.48 | 22.61 | 22.30 | 22.47 | 2,095,000 | -0.06(-0.27%) |
Dec 12, 2019 | 23.35 | 23.45 | 22.51 | 22.53 | 1,430,842 | -0.83(-3.55%) |
Dec 11, 2019 | 23.16 | 23.50 | 22.98 | 23.36 | 1,027,241 | +0.21(+0.91%) |
Dec 10, 2019 | 23.12 | 23.19 | 22.92 | 23.15 | 1,774,167 | +0.04(+0.17%) |
Dec 09, 2019 | 22.90 | 23.20 | 22.83 | 23.11 | 755,388 | +0.23(+1.01%) |
Dec 06, 2019 | 23.33 | 23.42 | 22.86 | 22.88 | 1,225,000 | -0.39(-1.68%) |
Dec 05, 2019 | 22.95 | 23.36 | 22.95 | 23.27 | 1,304,775 | +0.32(+1.39%) |
Dec 04, 2019 | 22.94 | 23.10 | 22.65 | 22.95 | 1,344,640 | +0.03(+0.13%) |
Dec 03, 2019 | 22.54 | 22.95 | 22.47 | 22.92 | 1,614,340 | +0.18(+0.79%) |
Dec 02, 2019 | 23.16 | 23.17 | 22.52 | 22.74 | 1,335,945 | -0.48(-2.07%) |
Nov 29, 2019 | 23.34 | 23.53 | 23.17 | 23.22 | 335,400 | -0.25(-1.07%) |
Nov 27, 2019 | 23.81 | 23.89 | 23.43 | 23.47 | 923,200 | -0.24(-1.01%) |
Nov 26, 2019 | 22.82 | 23.75 | 22.82 | 23.71 | 1,859,678 | +0.62(+2.69%) |
Nov 25, 2019 | 22.70 | 23.18 | 22.70 | 23.09 | 1,800,961 | +0.38(+1.67%) |
Nov 22, 2019 | 23.00 | 23.08 | 22.69 | 22.71 | 1,146,400 | -0.28(-1.22%) |
Nov 21, 2019 | 23.20 | 23.38 | 22.88 | 22.99 | 1,122,483 | -0.10(-0.43%) |
Nov 20, 2019 | 23.08 | 23.31 | 22.90 | 23.09 | 1,343,097 | -0.07(-0.30%) |
Nov 19, 2019 | 23.17 | 23.32 | 22.96 | 23.16 | 1,728,363 | +0.08(+0.35%) |
Nov 18, 2019 | 22.87 | 23.27 | 22.73 | 23.08 | 1,500,160 | +0.28(+1.23%) |
Nov 15, 2019 | 22.98 | 23.20 | 22.73 | 22.80 | 1,877,500 | -0.20(-0.87%) |
Nov 14, 2019 | 22.68 | 23.11 | 22.62 | 23.00 | 1,076,953 | +0.27(+1.19%) |
Nov 13, 2019 | 22.79 | 22.94 | 22.60 | 22.73 | 1,534,949 | -0.10(-0.44%) |
Nov 12, 2019 | 22.64 | 22.97 | 22.06 | 22.83 | 2,707,198 | +0.46(+2.06%) |
Nov 11, 2019 | 21.70 | 22.43 | 21.62 | 22.37 | 1,930,570 | +0.57(+2.61%) |
Nov 08, 2019 | 22.03 | 22.03 | 21.71 | 21.80 | 1,821,100 | -0.18(-0.82%) |
Nov 07, 2019 | 22.74 | 22.74 | 21.81 | 21.98 | 4,836,077 | -0.53(-2.35%) |
Nov 06, 2019 | 22.37 | 22.85 | 21.70 | 22.51 | 8,948,755 | -1.18(-4.98%) |
Nov 05, 2019 | 24.16 | 24.29 | 23.62 | 23.69 | 1,925,231 | -0.44(-1.82%) |
Nov 04, 2019 | 25.07 | 25.10 | 23.99 | 24.13 | 2,059,252 | -0.81(-3.25%) |
Nov 01, 2019 | 25.25 | 25.45 | 24.88 | 24.94 | 1,986,200 | -0.11(-0.44%) |
Oct 31, 2019 | 24.53 | 25.19 | 24.44 | 25.05 | 2,829,593 | +0.44(+1.79%) |
Oct 30, 2019 | 26.00 | 26.00 | 23.84 | 24.61 | 4,575,479 | -1.80(-6.82%) |
Oct 29, 2019 | 26.46 | 26.93 | 26.29 | 26.41 | 1,256,770 | -0.14(-0.53%) |
Oct 28, 2019 | 27.42 | 27.45 | 26.50 | 26.55 | 1,199,689 | -0.75(-2.75%) |
Oct 25, 2019 | 27.21 | 27.55 | 27.21 | 27.30 | 861,500 | +0.10(+0.37%) |
Oct 24, 2019 | 27.38 | 27.39 | 27.18 | 27.20 | 743,383 | -0.21(-0.77%) |
Oct 23, 2019 | 27.23 | 27.51 | 26.91 | 27.41 | 893,394 | +0.20(+0.74%) |
Oct 22, 2019 | 27.55 | 27.62 | 27.14 | 27.21 | 1,442,648 | -0.17(-0.62%) |
Oct 21, 2019 | 27.85 | 28.00 | 27.32 | 27.38 | 970,555 | -0.27(-0.98%) |
Oct 18, 2019 | 27.65 | 27.79 | 27.44 | 27.65 | 1,238,900 | -0.03(-0.11%) |
Oct 17, 2019 | 27.34 | 27.68 | 27.27 | 27.68 | 1,353,955 | +0.50(+1.84%) |
Oct 16, 2019 | 26.45 | 27.20 | 26.40 | 27.18 | 1,178,354 | +0.73(+2.76%) |
Oct 15, 2019 | 25.97 | 26.46 | 25.86 | 26.45 | 1,305,911 | +0.62(+2.40%) |
Oct 14, 2019 | 25.63 | 25.90 | 25.60 | 25.83 | 862,274 | +0.23(+0.90%) |
Oct 11, 2019 | 26.19 | 26.26 | 25.58 | 25.60 | 1,692,400 | -0.30(-1.16%) |
Oct 10, 2019 | 25.66 | 26.00 | 25.53 | 25.90 | 1,801,571 | +0.23(+0.90%) |
Oct 09, 2019 | 26.01 | 26.02 | 25.51 | 25.67 | 1,412,873 | -0.10(-0.39%) |
Oct 08, 2019 | 25.82 | 26.04 | 25.69 | 25.77 | 1,321,070 | -0.24(-0.92%) |
Oct 07, 2019 | 26.11 | 26.20 | 25.92 | 26.01 | 939,618 | -0.23(-0.88%) |
Oct 04, 2019 | 25.70 | 26.24 | 25.70 | 26.24 | 1,481,100 | +0.54(+2.10%) |
Oct 03, 2019 | 25.53 | 25.84 | 25.35 | 25.70 | 1,581,108 | +0.22(+0.86%) |
Oct 02, 2019 | 25.57 | 25.64 | 25.01 | 25.48 | 1,866,109 | -0.10(-0.39%) |