Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 21.96 | 22.07 | 21.86 | 22.06 | 10,909,751 | +0.12(+0.53%) |
Dec 30, 2019 | 22.13 | 22.13 | 21.92 | 21.94 | 7,278,158 | -0.06(-0.26%) |
Dec 27, 2019 | 22.22 | 22.22 | 21.98 | 22.00 | 5,957,075 | -0.18(-0.80%) |
Dec 26, 2019 | 22.10 | 22.24 | 22.08 | 22.18 | 5,271,158 | +0.11(+0.49%) |
Dec 24, 2019 | 22.11 | 22.18 | 22.02 | 22.07 | 4,420,786 | +0.00(+0.00%) |
Dec 23, 2019 | 22.28 | 22.33 | 21.93 | 22.07 | 9,772,015 | -0.16(-0.72%) |
Dec 20, 2019 | 22.22 | 22.28 | 22.06 | 22.23 | 24,906,406 | +0.24(+1.10%) |
Dec 19, 2019 | 22.13 | 22.14 | 21.91 | 21.99 | 13,998,382 | -0.14(-0.65%) |
Dec 18, 2019 | 22.19 | 22.23 | 22.11 | 22.13 | 9,957,881 | -0.02(-0.08%) |
Dec 17, 2019 | 21.85 | 22.16 | 21.79 | 22.15 | 16,133,786 | +0.30(+1.37%) |
Dec 16, 2019 | 22.04 | 22.11 | 21.82 | 21.85 | 20,766,416 | +0.04(+0.20%) |
Dec 13, 2019 | 21.93 | 22.06 | 21.63 | 21.80 | 12,373,951 | -0.07(-0.32%) |
Dec 12, 2019 | 21.27 | 21.96 | 21.23 | 21.87 | 28,043,956 | +0.63(+2.95%) |
Dec 11, 2019 | 21.37 | 21.45 | 21.16 | 21.25 | 13,210,829 | -0.09(-0.41%) |
Dec 10, 2019 | 21.35 | 21.42 | 21.27 | 21.33 | 9,110,124 | -0.12(-0.56%) |
Dec 09, 2019 | 21.31 | 21.50 | 21.30 | 21.45 | 8,194,226 | +0.03(+0.14%) |
Dec 06, 2019 | 21.45 | 21.54 | 21.32 | 21.42 | 9,264,636 | +0.25(+1.16%) |
Dec 05, 2019 | 21.18 | 21.25 | 21.04 | 21.18 | 8,379,431 | +0.12(+0.55%) |
Dec 04, 2019 | 21.03 | 21.31 | 20.98 | 21.06 | 14,150,273 | +0.13(+0.64%) |
Dec 03, 2019 | 21.12 | 21.15 | 20.77 | 20.93 | 14,566,009 | -0.43(-2.03%) |
Dec 02, 2019 | 21.71 | 21.74 | 21.35 | 21.36 | 8,143,683 | -0.24(-1.12%) |
Nov 29, 2019 | 21.53 | 21.64 | 21.48 | 21.60 | 3,884,275 | +0.00(+0.00%) |
Nov 27, 2019 | 21.66 | 21.70 | 21.49 | 21.60 | 9,055,992 | +0.06(+0.28%) |
Nov 26, 2019 | 21.56 | 21.61 | 21.40 | 21.54 | 9,477,301 | -0.08(-0.36%) |
Nov 25, 2019 | 21.53 | 21.66 | 21.47 | 21.62 | 11,690,190 | +0.15(+0.71%) |
Nov 22, 2019 | 21.23 | 21.50 | 21.18 | 21.47 | 12,475,846 | +0.27(+1.29%) |
Nov 21, 2019 | 21.26 | 21.26 | 21.03 | 21.19 | 8,284,786 | +0.01(+0.06%) |
Nov 20, 2019 | 21.18 | 21.21 | 20.92 | 21.18 | 9,784,458 | -0.09(-0.43%) |
Nov 19, 2019 | 21.32 | 21.44 | 21.25 | 21.27 | 9,243,635 | +0.01(+0.06%) |
Nov 18, 2019 | 21.24 | 21.29 | 21.11 | 21.26 | 8,500,445 | -0.06(-0.30%) |
Nov 15, 2019 | 21.47 | 21.52 | 21.28 | 21.32 | 7,620,444 | -0.01(-0.06%) |
Nov 14, 2019 | 21.27 | 21.41 | 21.19 | 21.34 | 7,012,095 | +0.02(+0.08%) |
Nov 13, 2019 | 21.26 | 21.38 | 21.18 | 21.32 | 9,392,927 | -0.14(-0.65%) |
Nov 12, 2019 | 21.34 | 21.58 | 21.28 | 21.46 | 10,795,970 | +0.16(+0.73%) |
Nov 11, 2019 | 21.13 | 21.41 | 21.12 | 21.30 | 9,987,731 | -0.04(-0.20%) |
Nov 08, 2019 | 21.25 | 21.35 | 20.99 | 21.35 | 14,894,074 | +0.12(+0.57%) |
Nov 07, 2019 | 21.24 | 21.47 | 21.18 | 21.22 | 13,863,067 | +0.19(+0.91%) |
Nov 06, 2019 | 20.93 | 21.09 | 20.79 | 21.03 | 11,900,079 | +0.10(+0.45%) |
Nov 05, 2019 | 20.67 | 21.02 | 20.60 | 20.94 | 14,227,890 | +0.34(+1.66%) |
Nov 04, 2019 | 20.43 | 20.65 | 20.42 | 20.60 | 15,167,214 | +0.33(+1.64%) |
Nov 01, 2019 | 20.16 | 20.34 | 20.05 | 20.26 | 13,372,302 | +0.20(+1.00%) |
Oct 31, 2019 | 19.72 | 20.13 | 19.44 | 20.06 | 16,379,817 | +0.21(+1.08%) |
Oct 30, 2019 | 19.99 | 20.03 | 19.65 | 19.85 | 12,286,572 | -0.17(-0.84%) |
Oct 29, 2019 | 19.99 | 20.17 | 19.91 | 20.01 | 8,729,930 | -0.06(-0.28%) |
Oct 28, 2019 | 19.95 | 20.21 | 19.95 | 20.07 | 9,582,384 | +0.21(+1.06%) |
Oct 25, 2019 | 19.73 | 19.94 | 19.73 | 19.86 | 5,045,166 | +0.02(+0.09%) |
Oct 24, 2019 | 19.98 | 20.12 | 19.69 | 19.84 | 7,576,119 | -0.12(-0.58%) |
Oct 23, 2019 | 19.91 | 19.98 | 19.82 | 19.96 | 7,159,193 | +0.02(+0.09%) |
Oct 22, 2019 | 19.92 | 20.01 | 19.77 | 19.94 | 8,047,821 | -0.01(-0.06%) |
Oct 21, 2019 | 19.96 | 20.05 | 19.89 | 19.95 | 10,223,798 | +0.19(+0.95%) |
Oct 18, 2019 | 19.71 | 19.83 | 19.68 | 19.77 | 11,796,620 | +0.09(+0.44%) |
Oct 17, 2019 | 19.86 | 19.92 | 19.61 | 19.68 | 9,876,878 | -0.03(-0.13%) |
Oct 16, 2019 | 19.77 | 19.99 | 19.68 | 19.71 | 10,142,094 | -0.10(-0.50%) |
Oct 15, 2019 | 19.71 | 19.98 | 19.65 | 19.80 | 7,486,984 | +0.19(+0.96%) |
Oct 14, 2019 | 19.48 | 19.66 | 19.45 | 19.62 | 4,996,125 | -0.04(-0.20%) |
Oct 11, 2019 | 19.69 | 19.98 | 19.61 | 19.65 | 12,369,659 | +0.38(+1.96%) |
Oct 10, 2019 | 19.20 | 19.45 | 19.10 | 19.28 | 9,180,100 | +0.25(+1.33%) |
Oct 09, 2019 | 18.95 | 19.13 | 18.90 | 19.02 | 10,062,223 | +0.23(+1.23%) |
Oct 08, 2019 | 19.01 | 19.03 | 18.79 | 18.79 | 13,181,410 | -0.48(-2.49%) |
Oct 07, 2019 | 19.47 | 19.47 | 19.27 | 19.27 | 8,005,903 | -0.20(-1.01%) |
Oct 04, 2019 | 19.11 | 19.50 | 19.04 | 19.47 | 10,080,070 | +0.36(+1.91%) |
Oct 03, 2019 | 18.96 | 19.12 | 18.72 | 19.11 | 15,700,266 | +0.07(+0.38%) |
Oct 02, 2019 | 19.52 | 19.59 | 19.00 | 19.03 | 18,994,756 | -0.70(-3.56%) |