Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 22.78 | 23.48 | 22.73 | 23.43 | 2,508,529 | +0.41(+1.79%) |
Dec 30, 2019 | 23.28 | 23.46 | 22.93 | 23.02 | 2,149,832 | -0.17(-0.72%) |
Dec 27, 2019 | 23.37 | 23.52 | 23.03 | 23.19 | 1,467,673 | -0.01(-0.04%) |
Dec 26, 2019 | 23.42 | 23.54 | 23.13 | 23.20 | 952,589 | -0.03(-0.11%) |
Dec 24, 2019 | 23.33 | 23.45 | 23.12 | 23.22 | 595,395 | -0.04(-0.19%) |
Dec 23, 2019 | 22.52 | 23.30 | 22.52 | 23.27 | 1,878,188 | +0.73(+3.22%) |
Dec 20, 2019 | 22.39 | 22.60 | 22.11 | 22.54 | 6,049,336 | +0.26(+1.18%) |
Dec 19, 2019 | 22.29 | 22.66 | 22.13 | 22.28 | 2,356,465 | +0.01(+0.04%) |
Dec 18, 2019 | 22.22 | 22.60 | 22.22 | 22.27 | 2,003,281 | -0.01(-0.04%) |
Dec 17, 2019 | 22.07 | 22.40 | 22.02 | 22.28 | 2,114,135 | +0.18(+0.83%) |
Dec 16, 2019 | 22.10 | 22.59 | 21.98 | 22.10 | 2,825,342 | +0.20(+0.92%) |
Dec 13, 2019 | 22.86 | 22.88 | 21.78 | 21.89 | 2,586,413 | -0.79(-3.47%) |
Dec 12, 2019 | 21.81 | 22.79 | 21.81 | 22.68 | 3,072,691 | +0.94(+4.30%) |
Dec 11, 2019 | 21.86 | 21.95 | 21.53 | 21.75 | 1,544,608 | -0.03(-0.12%) |
Dec 10, 2019 | 21.86 | 21.91 | 21.51 | 21.77 | 2,126,174 | -0.07(-0.32%) |
Dec 09, 2019 | 21.07 | 21.96 | 21.07 | 21.84 | 2,750,900 | +0.47(+2.21%) |
Dec 06, 2019 | 20.82 | 21.51 | 20.81 | 21.37 | 3,343,295 | +0.59(+2.82%) |
Dec 05, 2019 | 21.39 | 21.52 | 20.70 | 20.78 | 3,282,904 | -0.31(-1.49%) |
Dec 04, 2019 | 20.84 | 21.51 | 20.82 | 21.10 | 3,338,544 | +0.69(+3.38%) |
Dec 03, 2019 | 20.26 | 20.95 | 20.05 | 20.41 | 3,151,211 | -0.10(-0.51%) |
Dec 02, 2019 | 20.38 | 20.74 | 20.21 | 20.51 | 2,806,327 | +0.39(+1.96%) |
Nov 29, 2019 | 20.40 | 20.59 | 20.12 | 20.12 | 1,351,705 | -0.66(-3.16%) |
Nov 27, 2019 | 20.78 | 20.90 | 20.36 | 20.78 | 1,355,937 | -0.03(-0.17%) |
Nov 26, 2019 | 20.99 | 21.12 | 20.64 | 20.81 | 1,991,458 | -0.24(-1.16%) |
Nov 25, 2019 | 21.24 | 21.59 | 20.85 | 21.05 | 3,103,774 | -0.38(-1.79%) |
Nov 22, 2019 | 21.24 | 21.65 | 20.95 | 21.44 | 2,879,993 | +0.31(+1.49%) |
Nov 21, 2019 | 21.10 | 21.31 | 20.66 | 21.12 | 2,444,550 | +0.29(+1.38%) |
Nov 20, 2019 | 20.06 | 21.30 | 20.05 | 20.84 | 3,112,110 | +0.58(+2.85%) |
Nov 19, 2019 | 20.66 | 20.72 | 20.14 | 20.26 | 2,355,029 | -0.49(-2.36%) |
Nov 18, 2019 | 20.92 | 20.98 | 20.56 | 20.75 | 2,687,914 | -0.52(-2.47%) |
Nov 15, 2019 | 20.64 | 21.54 | 20.60 | 21.27 | 2,659,036 | +0.66(+3.18%) |
Nov 14, 2019 | 20.83 | 21.15 | 20.49 | 20.62 | 2,487,539 | -0.09(-0.42%) |
Nov 13, 2019 | 20.64 | 21.05 | 20.46 | 20.70 | 3,047,464 | -0.32(-1.52%) |
Nov 12, 2019 | 21.24 | 21.42 | 20.91 | 21.02 | 2,387,235 | -0.10(-0.49%) |
Nov 11, 2019 | 21.01 | 21.58 | 20.95 | 21.13 | 2,554,521 | -0.29(-1.37%) |
Nov 08, 2019 | 21.27 | 21.50 | 20.87 | 21.42 | 3,322,223 | -0.19(-0.88%) |
Nov 07, 2019 | 20.96 | 21.86 | 20.91 | 21.61 | 5,698,471 | +1.12(+5.49%) |
Nov 06, 2019 | 20.76 | 21.38 | 20.20 | 20.49 | 4,310,854 | -0.38(-1.82%) |
Nov 05, 2019 | 20.75 | 21.61 | 20.60 | 20.87 | 7,067,963 | +0.27(+1.30%) |
Nov 04, 2019 | 19.54 | 21.31 | 19.34 | 20.60 | 7,720,459 | +1.56(+8.18%) |
Nov 01, 2019 | 18.10 | 19.38 | 18.06 | 19.04 | 7,130,806 | +1.19(+6.69%) |
Oct 31, 2019 | 18.16 | 18.95 | 17.27 | 17.85 | 8,662,619 | +0.97(+5.74%) |
Oct 30, 2019 | 17.20 | 17.35 | 16.67 | 16.88 | 4,719,202 | -0.23(-1.32%) |
Oct 29, 2019 | 16.87 | 17.42 | 16.76 | 17.11 | 3,168,621 | +0.06(+0.36%) |
Oct 28, 2019 | 17.23 | 17.51 | 16.91 | 17.04 | 2,126,821 | -0.10(-0.56%) |
Oct 25, 2019 | 17.01 | 17.36 | 16.71 | 17.14 | 2,410,530 | +0.15(+0.87%) |
Oct 24, 2019 | 17.55 | 17.56 | 16.72 | 16.99 | 2,147,455 | -0.40(-2.29%) |
Oct 23, 2019 | 16.86 | 17.74 | 16.53 | 17.39 | 3,255,694 | +0.51(+3.02%) |
Oct 22, 2019 | 16.62 | 17.22 | 16.34 | 16.88 | 2,746,705 | +0.39(+2.36%) |
Oct 21, 2019 | 16.10 | 16.69 | 16.10 | 16.49 | 2,396,682 | +0.35(+2.14%) |
Oct 18, 2019 | 16.45 | 16.90 | 16.13 | 16.14 | 2,904,749 | -0.23(-1.37%) |
Oct 17, 2019 | 16.63 | 16.67 | 16.22 | 16.37 | 3,736,114 | -0.19(-1.15%) |
Oct 16, 2019 | 16.98 | 17.27 | 16.52 | 16.56 | 2,435,511 | -0.49(-2.89%) |
Oct 15, 2019 | 17.15 | 17.46 | 16.89 | 17.05 | 2,872,171 | -0.22(-1.25%) |
Oct 14, 2019 | 17.07 | 17.40 | 16.71 | 17.27 | 2,245,226 | +0.00(+0.00%) |
Oct 11, 2019 | 17.18 | 17.48 | 16.99 | 17.27 | 3,021,138 | +0.33(+1.94%) |
Oct 10, 2019 | 16.79 | 17.16 | 16.71 | 16.94 | 2,353,918 | +0.24(+1.45%) |
Oct 09, 2019 | 16.65 | 16.89 | 16.44 | 16.70 | 3,586,974 | +0.26(+1.58%) |
Oct 08, 2019 | 17.30 | 17.39 | 16.42 | 16.44 | 5,328,720 | -1.01(-5.80%) |
Oct 07, 2019 | 18.17 | 18.17 | 17.44 | 17.45 | 3,596,350 | -0.67(-3.72%) |
Oct 04, 2019 | 18.77 | 19.16 | 17.85 | 18.13 | 4,528,066 | -0.82(-4.34%) |
Oct 03, 2019 | 18.32 | 19.11 | 18.27 | 18.95 | 4,599,919 | +0.44(+2.38%) |
Oct 02, 2019 | 18.60 | 19.21 | 18.42 | 18.51 | 4,508,908 | -0.25(-1.34%) |