Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 20.39 | 20.58 | 20.28 | 20.51 | 1,224,889 | +0.02(+0.09%) |
Dec 30, 2019 | 20.31 | 20.70 | 20.28 | 20.49 | 2,224,141 | +0.20(+0.98%) |
Dec 27, 2019 | 20.46 | 20.47 | 20.25 | 20.29 | 1,224,889 | -0.26(-1.28%) |
Dec 26, 2019 | 20.71 | 20.89 | 20.49 | 20.55 | 953,165 | -0.05(-0.26%) |
Dec 24, 2019 | 20.72 | 20.87 | 20.59 | 20.61 | 663,946 | -0.05(-0.26%) |
Dec 23, 2019 | 20.33 | 20.67 | 20.32 | 20.66 | 1,721,145 | +0.42(+2.06%) |
Dec 20, 2019 | 20.51 | 20.51 | 20.23 | 20.24 | 2,174,993 | -0.08(-0.40%) |
Dec 19, 2019 | 20.31 | 20.44 | 20.30 | 20.33 | 1,957,459 | -0.01(-0.04%) |
Dec 18, 2019 | 20.43 | 20.44 | 20.24 | 20.34 | 3,073,730 | -0.12(-0.58%) |
Dec 17, 2019 | 20.53 | 20.57 | 20.38 | 20.45 | 2,348,111 | +0.11(+0.53%) |
Dec 16, 2019 | 20.70 | 20.75 | 20.33 | 20.34 | 3,371,165 | +0.03(+0.13%) |
Dec 13, 2019 | 20.77 | 20.95 | 20.31 | 20.32 | 2,663,404 | -0.54(-2.61%) |
Dec 12, 2019 | 20.43 | 20.90 | 20.41 | 20.86 | 2,515,152 | +0.62(+3.09%) |
Dec 11, 2019 | 20.00 | 20.24 | 19.99 | 20.24 | 2,435,870 | +0.40(+2.01%) |
Dec 10, 2019 | 19.90 | 20.08 | 19.74 | 19.84 | 2,237,754 | +0.04(+0.18%) |
Dec 09, 2019 | 19.75 | 20.01 | 19.71 | 19.80 | 1,577,503 | -0.12(-0.59%) |
Dec 06, 2019 | 19.57 | 19.93 | 19.57 | 19.92 | 1,661,964 | +0.42(+2.14%) |
Dec 05, 2019 | 19.49 | 19.56 | 19.27 | 19.50 | 2,697,885 | +0.31(+1.60%) |
Dec 04, 2019 | 19.03 | 19.38 | 19.02 | 19.19 | 9,686,253 | +0.52(+2.76%) |
Dec 03, 2019 | 18.87 | 18.88 | 18.67 | 18.68 | 3,877,957 | -0.27(-1.43%) |
Dec 02, 2019 | 19.08 | 19.19 | 18.88 | 18.95 | 3,991,936 | -0.34(-1.74%) |
Nov 29, 2019 | 19.26 | 19.36 | 19.16 | 19.28 | 997,907 | -0.25(-1.30%) |
Nov 27, 2019 | 19.51 | 19.62 | 19.37 | 19.54 | 2,239,357 | +0.04(+0.19%) |
Nov 26, 2019 | 19.70 | 19.71 | 19.43 | 19.50 | 2,013,903 | -0.34(-1.69%) |
Nov 25, 2019 | 19.64 | 19.84 | 19.47 | 19.84 | 3,290,554 | +0.23(+1.15%) |
Nov 22, 2019 | 19.88 | 19.89 | 19.57 | 19.61 | 1,819,505 | +0.17(+0.89%) |
Nov 21, 2019 | 19.51 | 19.56 | 19.31 | 19.44 | 3,407,173 | +0.05(+0.28%) |
Nov 20, 2019 | 19.33 | 19.65 | 19.23 | 19.38 | 2,904,100 | +0.05(+0.28%) |
Nov 19, 2019 | 19.50 | 19.50 | 19.20 | 19.33 | 1,989,062 | -0.15(-0.79%) |
Nov 18, 2019 | 19.49 | 19.51 | 19.28 | 19.48 | 1,595,318 | -0.11(-0.55%) |
Nov 15, 2019 | 19.54 | 19.67 | 19.42 | 19.59 | 4,425,850 | +0.13(+0.64%) |
Nov 14, 2019 | 19.52 | 19.61 | 19.40 | 19.47 | 1,547,847 | +0.10(+0.51%) |
Nov 13, 2019 | 19.45 | 19.53 | 19.30 | 19.37 | 1,376,716 | -0.21(-1.10%) |
Nov 12, 2019 | 19.83 | 19.90 | 19.53 | 19.58 | 1,529,830 | -0.22(-1.13%) |
Nov 11, 2019 | 19.65 | 19.94 | 19.56 | 19.81 | 1,725,393 | +0.05(+0.27%) |
Nov 08, 2019 | 19.60 | 19.85 | 19.44 | 19.75 | 2,748,936 | +0.14(+0.73%) |
Nov 07, 2019 | 19.74 | 19.89 | 19.57 | 19.61 | 2,690,321 | -0.01(-0.05%) |
Nov 06, 2019 | 19.90 | 20.01 | 19.55 | 19.62 | 2,430,099 | -0.38(-1.92%) |
Nov 05, 2019 | 20.05 | 20.18 | 19.89 | 20.00 | 2,526,975 | -0.09(-0.45%) |
Nov 04, 2019 | 19.93 | 20.09 | 19.84 | 20.09 | 2,878,475 | +0.39(+2.00%) |
Nov 01, 2019 | 18.86 | 19.83 | 18.76 | 19.70 | 7,250,985 | +1.53(+8.42%) |
Oct 31, 2019 | 18.20 | 18.31 | 17.81 | 18.17 | 8,179,544 | -0.29(-1.55%) |
Oct 30, 2019 | 19.00 | 19.05 | 18.38 | 18.46 | 3,296,481 | -0.67(-3.51%) |
Oct 29, 2019 | 18.92 | 19.21 | 18.84 | 19.13 | 5,769,918 | +0.24(+1.28%) |
Oct 28, 2019 | 19.03 | 19.07 | 18.86 | 18.89 | 3,535,033 | +0.34(+1.83%) |
Oct 25, 2019 | 18.46 | 18.65 | 18.41 | 18.55 | 3,301,763 | +0.05(+0.29%) |
Oct 24, 2019 | 18.77 | 18.78 | 18.35 | 18.49 | 3,399,668 | -0.24(-1.29%) |
Oct 23, 2019 | 18.62 | 18.80 | 18.48 | 18.73 | 4,051,901 | +0.07(+0.38%) |
Oct 22, 2019 | 18.73 | 18.92 | 18.55 | 18.66 | 3,190,560 | +0.01(+0.05%) |
Oct 21, 2019 | 18.63 | 18.85 | 18.56 | 18.65 | 2,211,024 | +0.28(+1.51%) |
Oct 18, 2019 | 18.55 | 18.67 | 18.27 | 18.38 | 2,052,094 | -0.13(-0.73%) |
Oct 17, 2019 | 18.72 | 18.72 | 18.39 | 18.51 | 1,948,135 | +0.09(+0.49%) |
Oct 16, 2019 | 18.75 | 18.90 | 18.39 | 18.42 | 2,479,452 | -0.20(-1.06%) |
Oct 15, 2019 | 18.75 | 18.88 | 18.50 | 18.62 | 2,067,264 | +0.14(+0.78%) |
Oct 14, 2019 | 18.55 | 18.78 | 18.40 | 18.47 | 2,701,373 | -0.41(-2.18%) |
Oct 11, 2019 | 18.57 | 19.06 | 18.56 | 18.89 | 2,936,526 | +0.38(+2.08%) |
Oct 10, 2019 | 18.27 | 18.55 | 18.18 | 18.50 | 2,980,815 | +0.41(+2.28%) |
Oct 09, 2019 | 18.22 | 18.30 | 17.97 | 18.09 | 2,550,582 | +0.11(+0.60%) |
Oct 08, 2019 | 17.97 | 18.15 | 17.89 | 17.98 | 2,660,042 | -0.14(-0.79%) |
Oct 07, 2019 | 18.20 | 18.41 | 18.10 | 18.12 | 1,992,270 | +0.06(+0.35%) |
Oct 04, 2019 | 18.15 | 18.25 | 17.99 | 18.06 | 2,390,851 | -0.13(-0.74%) |
Oct 03, 2019 | 17.98 | 18.23 | 17.86 | 18.20 | 2,556,533 | +0.16(+0.89%) |
Oct 02, 2019 | 18.03 | 18.22 | 17.89 | 18.04 | 4,432,549 | -0.48(-2.61%) |