Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 24.12 | 24.12 | 24.12 | 0 | -0.18(-0.74%) | |
Dec 30, 2019 | 24.04 | 24.39 | 23.94 | 24.30 | 2,576,537 | +0.31(+1.29%) |
Dec 27, 2019 | 24.04 | 24.16 | 23.81 | 23.99 | 2,197,752 | -0.12(-0.50%) |
Dec 24, 2019 | 24.11 | 24.11 | 24.11 | 0 | +0.77(+3.30%) | |
Dec 23, 2019 | 23.14 | 23.43 | 23.01 | 23.34 | 1,935,058 | +0.41(+1.79%) |
Dec 20, 2019 | 23.10 | 23.41 | 22.92 | 22.93 | 8,555,464 | -0.31(-1.33%) |
Dec 19, 2019 | 23.53 | 23.60 | 23.17 | 23.24 | 2,273,228 | -0.26(-1.11%) |
Dec 18, 2019 | 22.87 | 23.52 | 22.87 | 23.50 | 3,321,957 | +0.60(+2.62%) |
Dec 17, 2019 | 22.86 | 23.04 | 22.76 | 22.90 | 2,382,047 | +0.00(+0.00%) |
Dec 16, 2019 | 23.22 | 23.22 | 22.79 | 22.90 | 2,255,658 | -0.34(-1.46%) |
Dec 13, 2019 | 22.94 | 23.30 | 22.80 | 23.24 | 4,261,346 | +0.12(+0.52%) |
Dec 12, 2019 | 23.50 | 23.71 | 22.87 | 23.12 | 4,535,993 | -0.13(-0.56%) |
Dec 11, 2019 | 22.87 | 23.40 | 22.80 | 23.25 | 3,920,080 | +0.53(+2.33%) |
Dec 10, 2019 | 22.42 | 22.72 | 22.39 | 22.72 | 2,612,020 | +0.44(+1.97%) |
Dec 09, 2019 | 22.51 | 22.77 | 22.21 | 22.28 | 1,917,421 | -0.13(-0.58%) |
Dec 06, 2019 | 22.36 | 22.69 | 22.32 | 22.41 | 1,940,656 | -0.21(-0.93%) |
Dec 05, 2019 | 22.48 | 22.81 | 22.45 | 22.62 | 2,095,686 | +0.17(+0.76%) |
Dec 04, 2019 | 22.88 | 23.05 | 22.45 | 22.45 | 3,466,185 | -0.53(-2.31%) |
Dec 03, 2019 | 22.90 | 23.69 | 22.86 | 22.98 | 4,271,287 | +0.52(+2.32%) |
Dec 02, 2019 | 22.21 | 22.61 | 22.21 | 22.46 | 4,911,019 | +0.28(+1.26%) |
Nov 29, 2019 | 22.33 | 22.41 | 22.16 | 22.18 | 2,163,800 | -0.24(-1.07%) |
Nov 28, 2019 | 22.15 | 22.46 | 22.15 | 22.42 | 645,942 | +0.12(+0.54%) |
Nov 27, 2019 | 22.25 | 22.32 | 22.04 | 22.30 | 2,699,735 | -0.10(-0.45%) |
Nov 26, 2019 | 21.87 | 22.45 | 21.78 | 22.40 | 3,955,699 | +0.56(+2.56%) |
Nov 25, 2019 | 21.92 | 22.18 | 21.78 | 21.84 | 2,680,188 | -0.08(-0.36%) |
Nov 22, 2019 | 22.17 | 22.24 | 21.90 | 21.92 | 1,949,391 | -0.17(-0.77%) |
Nov 21, 2019 | 22.58 | 22.72 | 22.00 | 22.09 | 2,669,056 | -0.54(-2.39%) |
Nov 20, 2019 | 22.65 | 22.89 | 22.39 | 22.63 | 2,706,823 | -0.01(-0.04%) |
Nov 19, 2019 | 22.23 | 22.72 | 22.20 | 22.64 | 2,899,043 | +0.31(+1.39%) |
Nov 18, 2019 | 21.90 | 22.42 | 21.86 | 22.33 | 3,157,153 | +0.42(+1.92%) |
Nov 15, 2019 | 21.96 | 22.12 | 21.83 | 21.91 | 2,107,644 | -0.17(-0.77%) |
Nov 14, 2019 | 22.24 | 22.35 | 22.02 | 22.08 | 2,147,086 | +0.00(+0.00%) |
Nov 13, 2019 | 21.98 | 22.27 | 21.97 | 22.08 | 3,212,845 | +0.33(+1.52%) |
Nov 12, 2019 | 21.67 | 21.84 | 21.25 | 21.75 | 2,739,440 | +0.08(+0.37%) |
Nov 11, 2019 | 21.60 | 21.89 | 21.59 | 21.67 | 2,300,813 | +0.05(+0.23%) |
Nov 08, 2019 | 21.45 | 21.87 | 21.35 | 21.62 | 3,320,726 | +0.06(+0.28%) |
Nov 07, 2019 | 22.25 | 22.26 | 21.35 | 21.56 | 4,354,581 | -0.75(-3.36%) |
Nov 06, 2019 | 22.23 | 22.62 | 22.11 | 22.31 | 3,959,432 | +0.53(+2.43%) |
Nov 05, 2019 | 21.45 | 21.84 | 21.27 | 21.78 | 3,500,913 | -0.14(-0.64%) |
Nov 04, 2019 | 22.31 | 22.39 | 21.87 | 21.92 | 4,174,730 | -0.43(-1.92%) |
Nov 01, 2019 | 22.74 | 22.80 | 22.23 | 22.35 | 2,681,521 | -0.53(-2.32%) |
Oct 31, 2019 | 22.77 | 23.00 | 22.58 | 22.88 | 3,568,761 | +0.44(+1.96%) |
Oct 30, 2019 | 21.95 | 22.45 | 21.86 | 22.44 | 2,992,622 | +0.47(+2.14%) |
Oct 29, 2019 | 21.65 | 22.08 | 21.47 | 21.97 | 2,765,075 | +0.14(+0.64%) |
Oct 28, 2019 | 22.20 | 22.25 | 21.73 | 21.83 | 2,285,709 | -0.64(-2.85%) |
Oct 25, 2019 | 22.90 | 23.02 | 22.27 | 22.47 | 3,043,750 | +0.02(+0.09%) |
Oct 24, 2019 | 21.74 | 22.49 | 21.69 | 22.45 | 2,560,197 | +0.82(+3.79%) |
Oct 23, 2019 | 21.93 | 22.13 | 21.59 | 21.63 | 2,130,300 | -0.10(-0.46%) |
Oct 22, 2019 | 22.14 | 22.25 | 21.49 | 21.73 | 2,546,878 | -0.26(-1.18%) |
Oct 21, 2019 | 22.63 | 22.66 | 21.95 | 21.99 | 2,078,545 | -0.59(-2.61%) |
Oct 18, 2019 | 22.78 | 22.84 | 22.34 | 22.58 | 2,317,381 | +0.09(+0.40%) |
Oct 17, 2019 | 22.22 | 22.78 | 22.11 | 22.49 | 2,683,192 | +0.11(+0.49%) |
Oct 16, 2019 | 22.15 | 22.39 | 21.87 | 22.38 | 3,022,150 | +0.38(+1.73%) |
Oct 15, 2019 | 22.45 | 22.60 | 21.92 | 22.00 | 3,823,793 | -0.44(-1.96%) |
Oct 11, 2019 | 22.44 | 22.44 | 22.44 | 0 | -1.37(-5.75%) | |
Oct 10, 2019 | 23.80 | 23.85 | 23.24 | 23.81 | 2,500,388 | +0.00(+0.00%) |
Oct 09, 2019 | 24.00 | 24.04 | 23.62 | 23.81 | 2,195,957 | -0.26(-1.08%) |
Oct 08, 2019 | 23.89 | 24.24 | 23.75 | 24.07 | 3,609,035 | +0.58(+2.47%) |
Oct 07, 2019 | 23.42 | 23.76 | 23.29 | 23.49 | 2,104,189 | -0.13(-0.55%) |
Oct 04, 2019 | 22.90 | 23.66 | 22.87 | 23.62 | 3,083,525 | +0.62(+2.70%) |
Oct 03, 2019 | 23.27 | 23.92 | 22.97 | 23.00 | 4,733,463 | -0.12(-0.52%) |
Oct 02, 2019 | 23.14 | 23.39 | 22.84 | 23.12 | 4,014,328 | +0.38(+1.67%) |