Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 21.18 | 21.56 | 21.18 | 21.22 | 28,569 | +0.02(+0.08%) |
Dec 30, 2019 | 21.17 | 21.20 | 21.16 | 21.20 | 32,201 | +0.02(+0.08%) |
Dec 27, 2019 | 21.19 | 21.20 | 21.17 | 21.19 | 108,490 | +0.01(+0.04%) |
Dec 26, 2019 | 21.16 | 21.18 | 21.15 | 21.18 | 48,909 | +0.02(+0.08%) |
Dec 24, 2019 | 21.11 | 21.17 | 21.11 | 21.16 | 110,780 | +0.03(+0.14%) |
Dec 23, 2019 | 21.16 | 21.16 | 21.11 | 21.13 | 49,478 | -0.03(-0.14%) |
Dec 20, 2019 | 21.17 | 21.19 | 21.16 | 21.16 | 1,641,821 | -0.02(-0.09%) |
Dec 19, 2019 | 21.11 | 21.20 | 21.11 | 21.18 | 93,847 | +0.04(+0.20%) |
Dec 18, 2019 | 21.15 | 21.16 | 21.13 | 21.14 | 46,862 | -0.02(-0.10%) |
Dec 17, 2019 | 21.13 | 21.16 | 21.12 | 21.16 | 48,971 | +0.04(+0.18%) |
Dec 16, 2019 | 21.15 | 21.16 | 21.12 | 21.12 | 51,985 | -0.05(-0.23%) |
Dec 13, 2019 | 21.11 | 21.18 | 21.08 | 21.17 | 53,300 | +0.09(+0.41%) |
Dec 12, 2019 | 21.12 | 21.12 | 21.07 | 21.09 | 74,195 | -0.10(-0.49%) |
Dec 11, 2019 | 21.16 | 21.19 | 21.11 | 21.19 | 39,364 | +0.07(+0.31%) |
Dec 10, 2019 | 21.12 | 21.13 | 21.10 | 21.12 | 21,830 | +0.01(+0.04%) |
Dec 09, 2019 | 21.14 | 21.15 | 21.11 | 21.11 | 38,714 | -0.00(-0.02%) |
Dec 06, 2019 | 21.09 | 21.12 | 21.09 | 21.12 | 35,170 | -0.01(-0.04%) |
Dec 05, 2019 | 21.13 | 21.14 | 21.12 | 21.13 | 23,350 | -0.04(-0.18%) |
Dec 04, 2019 | 21.16 | 21.17 | 21.14 | 21.16 | 21,785 | -0.01(-0.04%) |
Dec 03, 2019 | 21.13 | 21.20 | 21.13 | 21.17 | 112,783 | +0.12(+0.57%) |
Dec 02, 2019 | 21.00 | 21.06 | 21.00 | 21.05 | 90,241 | -0.01(-0.03%) |
Nov 29, 2019 | 21.10 | 21.10 | 21.04 | 21.06 | 10,525 | -0.04(-0.17%) |
Nov 27, 2019 | 21.09 | 21.12 | 21.09 | 21.09 | 25,768 | -0.04(-0.18%) |
Nov 26, 2019 | 21.11 | 21.14 | 21.11 | 21.13 | 17,762 | +0.03(+0.16%) |
Nov 25, 2019 | 21.09 | 21.11 | 21.09 | 21.10 | 27,016 | +0.01(+0.06%) |
Nov 22, 2019 | 21.09 | 21.09 | 21.07 | 21.09 | 51,778 | -0.00(-0.02%) |
Nov 21, 2019 | 21.08 | 21.10 | 21.08 | 21.09 | 31,139 | -0.03(-0.14%) |
Nov 20, 2019 | 21.11 | 21.12 | 21.09 | 21.12 | 24,077 | +0.05(+0.24%) |
Nov 19, 2019 | 21.06 | 21.08 | 21.05 | 21.07 | 88,369 | +0.02(+0.12%) |
Nov 18, 2019 | 21.02 | 21.06 | 21.02 | 21.05 | 47,160 | +0.05(+0.22%) |
Nov 15, 2019 | 21.00 | 21.04 | 21.00 | 21.00 | 41,737 | -0.04(-0.18%) |
Nov 14, 2019 | 21.04 | 21.05 | 21.02 | 21.04 | 32,548 | +0.03(+0.16%) |
Nov 13, 2019 | 21.00 | 21.02 | 20.99 | 21.00 | 130,154 | +0.02(+0.10%) |
Nov 12, 2019 | 20.98 | 21.00 | 20.98 | 20.98 | 13,993 | -0.01(-0.04%) |
Nov 11, 2019 | 20.97 | 21.01 | 20.97 | 20.99 | 9,938 | +0.00(+0.02%) |
Nov 08, 2019 | 20.95 | 21.00 | 20.95 | 20.99 | 45,003 | +0.00(+0.02%) |
Nov 07, 2019 | 21.04 | 21.04 | 20.95 | 20.98 | 26,956 | -0.10(-0.45%) |
Nov 06, 2019 | 21.04 | 21.09 | 21.04 | 21.08 | 43,253 | +0.05(+0.22%) |
Nov 05, 2019 | 21.05 | 21.05 | 21.02 | 21.03 | 35,861 | -0.06(-0.28%) |
Nov 04, 2019 | 21.09 | 21.09 | 21.07 | 21.09 | 41,922 | +0.00(+0.02%) |
Nov 01, 2019 | 21.06 | 21.09 | 21.05 | 21.09 | 17,662 | +0.04(+0.17%) |
Oct 31, 2019 | 21.05 | 21.11 | 21.05 | 21.05 | 25,960 | +0.05(+0.24%) |
Oct 30, 2019 | 20.97 | 21.01 | 20.97 | 21.00 | 28,800 | +0.05(+0.24%) |
Oct 29, 2019 | 20.99 | 20.99 | 20.95 | 20.95 | 30,139 | -0.04(-0.20%) |
Oct 28, 2019 | 21.02 | 21.02 | 20.98 | 20.99 | 32,557 | -0.08(-0.39%) |
Oct 25, 2019 | 21.07 | 21.08 | 21.05 | 21.07 | 33,879 | +0.01(+0.06%) |
Oct 24, 2019 | 21.08 | 21.10 | 21.06 | 21.06 | 20,925 | +0.01(+0.05%) |
Oct 23, 2019 | 21.08 | 21.08 | 21.05 | 21.05 | 15,682 | +0.01(+0.06%) |
Oct 22, 2019 | 21.03 | 21.05 | 21.01 | 21.04 | 15,648 | +0.05(+0.22%) |
Oct 21, 2019 | 21.02 | 21.03 | 20.99 | 20.99 | 36,396 | -0.06(-0.29%) |
Oct 18, 2019 | 21.04 | 21.07 | 21.04 | 21.05 | 16,334 | +0.02(+0.10%) |
Oct 17, 2019 | 20.99 | 21.05 | 20.99 | 21.03 | 21,307 | +0.02(+0.08%) |
Oct 16, 2019 | 20.97 | 21.03 | 20.97 | 21.02 | 32,397 | +0.05(+0.24%) |
Oct 15, 2019 | 21.03 | 21.03 | 20.95 | 20.97 | 31,401 | -0.04(-0.20%) |
Oct 14, 2019 | 20.95 | 21.04 | 20.95 | 21.01 | 23,257 | +0.01(+0.04%) |
Oct 11, 2019 | 21.02 | 21.08 | 20.98 | 21.00 | 62,919 | -0.06(-0.27%) |
Oct 10, 2019 | 21.10 | 21.10 | 21.05 | 21.06 | 37,104 | -0.06(-0.27%) |
Oct 09, 2019 | 21.14 | 21.16 | 21.10 | 21.12 | 155,016 | -0.05(-0.23%) |
Oct 08, 2019 | 21.19 | 21.21 | 21.14 | 21.16 | 25,404 | -0.02(-0.09%) |
Oct 07, 2019 | 21.21 | 21.22 | 21.17 | 21.18 | 47,407 | -0.04(-0.18%) |
Oct 04, 2019 | 21.21 | 21.24 | 21.20 | 21.22 | 21,900 | +0.04(+0.18%) |
Oct 03, 2019 | 21.14 | 21.34 | 21.14 | 21.18 | 87,709 | +0.06(+0.30%) |
Oct 02, 2019 | 21.09 | 21.13 | 21.08 | 21.12 | 22,156 | +0.03(+0.13%) |