Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 22.43 | 22.46 | 22.38 | 22.45 | 9,000 | +0.07(+0.31%) |
Dec 30, 2019 | 22.67 | 22.67 | 22.34 | 22.38 | 7,637 | -0.08(-0.37%) |
Dec 27, 2019 | 22.51 | 22.68 | 22.37 | 22.46 | 15,700 | +0.04(+0.18%) |
Dec 26, 2019 | 22.58 | 22.58 | 22.29 | 22.43 | 4,916 | +0.08(+0.34%) |
Dec 24, 2019 | 22.44 | 22.44 | 22.35 | 22.35 | 2,000 | +0.04(+0.20%) |
Dec 23, 2019 | 22.44 | 22.44 | 22.28 | 22.31 | 6,445 | -0.03(-0.13%) |
Dec 20, 2019 | 22.39 | 22.44 | 22.28 | 22.34 | 7,000 | -0.01(-0.04%) |
Dec 19, 2019 | 22.34 | 22.40 | 22.31 | 22.34 | 3,947 | -0.02(-0.10%) |
Dec 18, 2019 | 22.18 | 22.40 | 22.18 | 22.37 | 5,228 | +0.15(+0.66%) |
Dec 17, 2019 | 22.26 | 22.29 | 22.14 | 22.22 | 6,087 | -0.09(-0.38%) |
Dec 16, 2019 | 22.26 | 22.32 | 22.25 | 22.30 | 8,978 | +0.23(+1.02%) |
Dec 13, 2019 | 22.16 | 22.17 | 22.08 | 22.08 | 3,800 | +0.05(+0.23%) |
Dec 12, 2019 | 21.83 | 22.03 | 21.77 | 22.03 | 13,100 | +0.21(+0.96%) |
Dec 11, 2019 | 21.75 | 21.82 | 21.64 | 21.82 | 8,015 | +0.10(+0.46%) |
Dec 10, 2019 | 21.88 | 21.88 | 21.72 | 21.72 | 2,201 | +0.02(+0.12%) |
Dec 09, 2019 | 21.70 | 21.89 | 21.70 | 21.70 | 4,984 | -0.05(-0.25%) |
Dec 06, 2019 | 21.65 | 21.80 | 21.65 | 21.75 | 1,900 | +0.16(+0.74%) |
Dec 05, 2019 | 21.61 | 21.65 | 21.54 | 21.59 | 5,440 | +0.09(+0.42%) |
Dec 04, 2019 | 21.44 | 21.59 | 21.44 | 21.50 | 12,122 | +0.22(+1.03%) |
Dec 03, 2019 | 21.30 | 21.43 | 21.20 | 21.28 | 11,564 | -0.26(-1.20%) |
Dec 02, 2019 | 21.77 | 21.77 | 21.49 | 21.54 | 5,180 | -0.25(-1.15%) |
Nov 29, 2019 | 21.77 | 21.83 | 21.75 | 21.79 | 3,300 | +0.02(+0.11%) |
Nov 27, 2019 | 21.77 | 21.80 | 21.68 | 21.77 | 4,700 | +0.07(+0.32%) |
Nov 26, 2019 | 21.68 | 21.77 | 21.62 | 21.70 | 2,589 | +0.03(+0.14%) |
Nov 25, 2019 | 21.41 | 21.69 | 21.41 | 21.66 | 3,654 | +0.39(+1.86%) |
Nov 22, 2019 | 21.28 | 21.38 | 21.17 | 21.27 | 45,700 | +0.13(+0.61%) |
Nov 21, 2019 | 21.17 | 21.20 | 21.09 | 21.14 | 2,082 | -0.07(-0.31%) |
Nov 20, 2019 | 21.33 | 21.33 | 21.13 | 21.21 | 7,549 | -0.16(-0.74%) |
Nov 19, 2019 | 21.35 | 21.40 | 21.33 | 21.36 | 9,239 | -0.04(-0.19%) |
Nov 18, 2019 | 21.39 | 21.45 | 21.36 | 21.41 | 22,606 | -0.06(-0.28%) |
Nov 15, 2019 | 21.50 | 21.60 | 21.41 | 21.46 | 30,100 | -0.09(-0.39%) |
Nov 14, 2019 | 21.48 | 21.58 | 21.46 | 21.55 | 7,156 | +0.21(+0.98%) |
Nov 13, 2019 | 21.61 | 21.61 | 21.30 | 21.34 | 20,094 | -0.36(-1.66%) |
Nov 12, 2019 | 21.67 | 21.81 | 21.67 | 21.70 | 4,590 | -0.00(-0.02%) |
Nov 11, 2019 | 21.71 | 21.77 | 21.69 | 21.70 | 2,468 | -0.04(-0.18%) |
Nov 08, 2019 | 21.75 | 21.75 | 21.64 | 21.75 | 5,900 | -0.14(-0.62%) |
Nov 07, 2019 | 21.92 | 22.00 | 21.88 | 21.88 | 9,161 | -0.02(-0.11%) |
Nov 06, 2019 | 22.07 | 22.07 | 21.85 | 21.91 | 5,380 | +0.02(+0.07%) |
Nov 05, 2019 | 21.71 | 21.93 | 21.71 | 21.89 | 6,525 | +0.20(+0.92%) |
Nov 04, 2019 | 21.65 | 21.75 | 21.65 | 21.69 | 9,820 | +0.25(+1.15%) |
Nov 01, 2019 | 21.16 | 21.47 | 21.00 | 21.44 | 15,900 | +0.50(+2.38%) |
Oct 31, 2019 | 20.65 | 21.00 | 20.65 | 20.95 | 2,244 | +0.09(+0.43%) |
Oct 30, 2019 | 21.00 | 21.00 | 20.70 | 20.86 | 4,783 | +0.12(+0.56%) |
Oct 29, 2019 | 20.86 | 20.86 | 20.57 | 20.74 | 3,522 | +0.04(+0.19%) |
Oct 28, 2019 | 20.73 | 20.73 | 20.29 | 20.70 | 4,238 | +0.32(+1.60%) |
Oct 25, 2019 | 20.17 | 20.40 | 20.17 | 20.38 | 2,300 | +0.06(+0.30%) |
Oct 24, 2019 | 20.40 | 20.40 | 20.28 | 20.32 | 1,836 | -0.04(-0.17%) |
Oct 23, 2019 | 20.30 | 20.40 | 20.29 | 20.35 | 9,145 | +0.06(+0.31%) |
Oct 22, 2019 | 20.45 | 20.45 | 20.22 | 20.29 | 5,404 | -0.09(-0.43%) |
Oct 21, 2019 | 20.34 | 20.44 | 20.31 | 20.38 | 9,741 | +0.23(+1.14%) |
Oct 18, 2019 | 20.40 | 20.40 | 20.14 | 20.14 | 6,600 | -0.17(-0.84%) |
Oct 17, 2019 | 20.37 | 20.37 | 20.26 | 20.32 | 13,915 | +0.04(+0.17%) |
Oct 16, 2019 | 20.20 | 20.36 | 20.20 | 20.28 | 895 | -0.05(-0.25%) |
Oct 15, 2019 | 20.25 | 20.33 | 20.19 | 20.33 | 13,165 | +0.09(+0.47%) |
Oct 14, 2019 | 20.28 | 20.30 | 20.23 | 20.23 | 1,729 | +0.02(+0.09%) |
Oct 11, 2019 | 20.15 | 20.48 | 20.15 | 20.22 | 3,700 | +0.07(+0.36%) |
Oct 10, 2019 | 20.11 | 20.20 | 20.03 | 20.14 | 4,714 | +0.03(+0.14%) |
Oct 09, 2019 | 20.02 | 20.12 | 19.99 | 20.11 | 7,758 | +0.09(+0.45%) |
Oct 08, 2019 | 20.20 | 20.20 | 20.00 | 20.02 | 2,507 | -0.30(-1.48%) |
Oct 07, 2019 | 20.35 | 20.48 | 20.27 | 20.32 | 3,912 | +0.04(+0.20%) |
Oct 04, 2019 | 20.65 | 20.65 | 20.20 | 20.29 | 4,300 | -0.01(-0.06%) |
Oct 03, 2019 | 20.32 | 20.36 | 20.14 | 20.30 | 2,726 | +0.16(+0.78%) |
Oct 02, 2019 | 20.22 | 20.22 | 20.06 | 20.14 | 4,970 | -0.36(-1.73%) |