Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 20.63 | 21.04 | 20.47 | 20.98 | 753,084 | +0.35(+1.68%) |
Dec 30, 2019 | 20.61 | 20.71 | 20.44 | 20.63 | 612,629 | +0.12(+0.60%) |
Dec 27, 2019 | 20.47 | 20.61 | 20.32 | 20.51 | 617,185 | +0.03(+0.16%) |
Dec 26, 2019 | 20.49 | 20.71 | 20.36 | 20.47 | 593,090 | +0.03(+0.16%) |
Dec 24, 2019 | 20.53 | 20.73 | 20.42 | 20.44 | 272,769 | -0.03(-0.16%) |
Dec 23, 2019 | 20.56 | 20.65 | 20.36 | 20.47 | 786,319 | -0.08(-0.40%) |
Dec 20, 2019 | 20.65 | 20.74 | 20.50 | 20.56 | 2,266,892 | +0.09(+0.44%) |
Dec 19, 2019 | 20.13 | 20.61 | 20.10 | 20.47 | 1,194,813 | +0.38(+1.89%) |
Dec 18, 2019 | 19.98 | 20.23 | 19.90 | 20.09 | 1,299,581 | +0.09(+0.45%) |
Dec 17, 2019 | 20.09 | 20.14 | 19.72 | 19.99 | 1,220,892 | -0.06(-0.29%) |
Dec 16, 2019 | 19.86 | 20.32 | 19.86 | 20.05 | 1,074,568 | +0.24(+1.21%) |
Dec 13, 2019 | 19.89 | 20.05 | 19.68 | 19.81 | 782,665 | -0.11(-0.56%) |
Dec 12, 2019 | 19.87 | 20.15 | 19.76 | 19.92 | 553,376 | +0.16(+0.79%) |
Dec 11, 2019 | 19.68 | 20.02 | 19.68 | 19.77 | 636,584 | +0.14(+0.71%) |
Dec 10, 2019 | 19.92 | 20.03 | 19.49 | 19.63 | 865,819 | -0.29(-1.44%) |
Dec 09, 2019 | 20.11 | 20.38 | 19.85 | 19.92 | 832,813 | -0.24(-1.18%) |
Dec 06, 2019 | 19.74 | 20.20 | 19.72 | 20.15 | 1,084,858 | +0.70(+3.58%) |
Dec 05, 2019 | 19.56 | 19.62 | 19.39 | 19.46 | 729,591 | +0.00(+0.00%) |
Dec 04, 2019 | 19.29 | 19.65 | 19.28 | 19.46 | 870,942 | +0.20(+1.06%) |
Dec 03, 2019 | 19.09 | 19.29 | 18.92 | 19.25 | 1,064,349 | +0.00(+0.00%) |
Dec 02, 2019 | 19.37 | 19.45 | 19.11 | 19.25 | 779,719 | -0.17(-0.89%) |
Nov 29, 2019 | 19.32 | 19.65 | 19.25 | 19.43 | 311,616 | +0.08(+0.42%) |
Nov 27, 2019 | 19.27 | 19.52 | 19.25 | 19.34 | 468,095 | +0.09(+0.47%) |
Nov 26, 2019 | 19.30 | 19.44 | 19.15 | 19.25 | 700,174 | -0.11(-0.59%) |
Nov 25, 2019 | 19.38 | 19.43 | 19.20 | 19.37 | 686,640 | +0.11(+0.60%) |
Nov 22, 2019 | 19.20 | 19.44 | 19.13 | 19.25 | 639,466 | +0.12(+0.64%) |
Nov 21, 2019 | 19.06 | 19.15 | 18.81 | 19.13 | 778,194 | +0.16(+0.86%) |
Nov 20, 2019 | 18.97 | 19.20 | 18.78 | 18.97 | 1,039,557 | +0.00(+0.00%) |
Nov 19, 2019 | 19.13 | 19.17 | 18.73 | 18.97 | 971,268 | -0.17(-0.90%) |
Nov 18, 2019 | 19.45 | 19.45 | 19.03 | 19.14 | 848,142 | -0.28(-1.43%) |
Nov 15, 2019 | 19.14 | 19.52 | 19.11 | 19.42 | 865,152 | +0.36(+1.89%) |
Nov 14, 2019 | 19.24 | 19.40 | 19.02 | 19.06 | 721,627 | -0.27(-1.40%) |
Nov 13, 2019 | 19.20 | 19.41 | 19.09 | 19.33 | 711,998 | -0.05(-0.25%) |
Nov 12, 2019 | 19.51 | 19.52 | 19.20 | 19.38 | 786,066 | -0.11(-0.55%) |
Nov 11, 2019 | 19.38 | 19.56 | 19.26 | 19.48 | 777,326 | -0.05(-0.25%) |
Nov 08, 2019 | 19.95 | 19.95 | 19.28 | 19.53 | 1,013,576 | -0.42(-2.09%) |
Nov 07, 2019 | 19.50 | 20.04 | 19.46 | 19.95 | 1,079,884 | +0.65(+3.35%) |
Nov 06, 2019 | 19.88 | 19.90 | 19.12 | 19.30 | 1,479,657 | -0.61(-3.04%) |
Nov 05, 2019 | 19.47 | 20.01 | 19.38 | 19.91 | 2,007,618 | +0.46(+2.36%) |
Nov 04, 2019 | 18.88 | 19.93 | 18.84 | 19.45 | 2,707,875 | +1.48(+8.25%) |
Nov 01, 2019 | 20.56 | 20.57 | 17.57 | 17.97 | 3,823,736 | -3.41(-15.94%) |
Oct 31, 2019 | 21.76 | 21.77 | 21.00 | 21.37 | 4,872,914 | -0.48(-2.21%) |
Oct 30, 2019 | 21.60 | 21.99 | 21.56 | 21.86 | 797,881 | +0.25(+1.18%) |
Oct 29, 2019 | 21.52 | 21.69 | 21.32 | 21.60 | 928,572 | -0.01(-0.04%) |
Oct 28, 2019 | 21.44 | 21.93 | 21.44 | 21.61 | 822,440 | +0.26(+1.23%) |
Oct 25, 2019 | 21.25 | 21.49 | 21.17 | 21.35 | 807,174 | +0.05(+0.23%) |
Oct 24, 2019 | 21.71 | 21.83 | 21.16 | 21.30 | 563,272 | -0.34(-1.59%) |
Oct 23, 2019 | 21.46 | 21.89 | 21.41 | 21.65 | 835,897 | +0.20(+0.92%) |
Oct 22, 2019 | 21.19 | 21.85 | 21.03 | 21.45 | 924,091 | +0.25(+1.20%) |
Oct 21, 2019 | 21.24 | 21.58 | 21.18 | 21.19 | 588,709 | +0.14(+0.66%) |
Oct 18, 2019 | 20.93 | 21.20 | 20.86 | 21.06 | 467,729 | +0.12(+0.59%) |
Oct 17, 2019 | 20.69 | 20.94 | 20.59 | 20.93 | 728,024 | +0.34(+1.67%) |
Oct 16, 2019 | 20.96 | 21.19 | 20.53 | 20.59 | 717,427 | -0.43(-2.03%) |
Oct 15, 2019 | 20.78 | 21.36 | 20.69 | 21.01 | 870,423 | +0.34(+1.66%) |
Oct 14, 2019 | 20.67 | 20.89 | 20.42 | 20.67 | 820,170 | -0.11(-0.51%) |
Oct 11, 2019 | 20.21 | 21.10 | 20.14 | 20.78 | 1,239,263 | +0.79(+3.98%) |
Oct 10, 2019 | 20.11 | 20.20 | 19.87 | 19.98 | 1,028,417 | -0.14(-0.69%) |
Oct 09, 2019 | 20.31 | 20.59 | 19.92 | 20.12 | 753,272 | -0.02(-0.12%) |
Oct 08, 2019 | 19.95 | 20.34 | 19.87 | 20.15 | 784,168 | +0.08(+0.41%) |
Oct 07, 2019 | 20.49 | 20.69 | 20.03 | 20.06 | 853,039 | -0.48(-2.31%) |
Oct 04, 2019 | 20.00 | 20.56 | 20.00 | 20.54 | 1,028,955 | +0.55(+2.75%) |
Oct 03, 2019 | 20.11 | 20.19 | 19.67 | 19.99 | 2,179,318 | -0.16(-0.77%) |
Oct 02, 2019 | 20.56 | 20.76 | 20.06 | 20.15 | 1,302,277 | -0.65(-3.11%) |