Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 20.18 | 20.68 | 20.04 | 20.51 | 238,600 | +0.25(+1.23%) |
Dec 30, 2019 | 20.37 | 20.77 | 20.20 | 20.26 | 349,945 | -0.01(-0.05%) |
Dec 27, 2019 | 20.66 | 20.68 | 20.19 | 20.27 | 247,900 | -0.29(-1.41%) |
Dec 26, 2019 | 20.72 | 20.93 | 20.39 | 20.56 | 219,921 | -0.30(-1.44%) |
Dec 24, 2019 | 20.60 | 20.96 | 20.37 | 20.86 | 98,100 | +0.25(+1.21%) |
Dec 23, 2019 | 20.83 | 21.00 | 19.50 | 20.61 | 437,119 | -0.10(-0.48%) |
Dec 20, 2019 | 21.10 | 21.10 | 20.51 | 20.71 | 702,500 | -0.34(-1.62%) |
Dec 19, 2019 | 21.29 | 21.34 | 20.81 | 21.05 | 277,615 | -0.31(-1.47%) |
Dec 18, 2019 | 20.70 | 21.42 | 20.60 | 21.36 | 280,996 | +0.60(+2.91%) |
Dec 17, 2019 | 20.78 | 20.78 | 20.21 | 20.76 | 297,567 | +0.16(+0.78%) |
Dec 16, 2019 | 20.52 | 21.08 | 20.40 | 20.60 | 487,416 | +0.34(+1.68%) |
Dec 13, 2019 | 20.56 | 20.70 | 20.08 | 20.26 | 306,100 | -0.37(-1.79%) |
Dec 12, 2019 | 20.41 | 21.07 | 20.27 | 20.63 | 571,999 | +0.16(+0.78%) |
Dec 11, 2019 | 20.22 | 20.71 | 20.06 | 20.47 | 338,779 | +0.32(+1.59%) |
Dec 10, 2019 | 20.16 | 20.43 | 20.06 | 20.15 | 310,753 | -0.09(-0.42%) |
Dec 09, 2019 | 20.40 | 20.45 | 19.93 | 20.23 | 311,330 | -0.21(-1.00%) |
Dec 06, 2019 | 20.60 | 20.89 | 20.38 | 20.44 | 382,200 | -0.07(-0.34%) |
Dec 05, 2019 | 20.28 | 20.75 | 20.08 | 20.51 | 686,150 | +0.31(+1.53%) |
Dec 04, 2019 | 20.31 | 20.49 | 20.09 | 20.20 | 516,562 | +0.05(+0.25%) |
Dec 03, 2019 | 20.15 | 20.55 | 19.88 | 20.15 | 416,227 | -0.12(-0.57%) |
Dec 02, 2019 | 20.90 | 20.96 | 20.05 | 20.27 | 435,721 | -0.63(-3.04%) |
Nov 29, 2019 | 20.83 | 21.10 | 20.60 | 20.90 | 115,000 | -0.02(-0.10%) |
Nov 27, 2019 | 20.75 | 21.02 | 20.58 | 20.92 | 163,000 | +0.22(+1.06%) |
Nov 26, 2019 | 20.70 | 21.06 | 20.53 | 20.70 | 437,697 | +0.00(+0.00%) |
Nov 25, 2019 | 20.32 | 21.03 | 20.25 | 20.70 | 288,103 | +0.47(+2.32%) |
Nov 22, 2019 | 20.28 | 20.45 | 19.77 | 20.23 | 200,300 | +0.09(+0.45%) |
Nov 21, 2019 | 20.79 | 20.80 | 19.90 | 20.14 | 273,245 | -0.63(-3.03%) |
Nov 20, 2019 | 21.10 | 21.37 | 20.65 | 20.77 | 285,094 | -0.36(-1.70%) |
Nov 19, 2019 | 21.18 | 21.44 | 20.89 | 21.13 | 542,205 | +0.10(+0.48%) |
Nov 18, 2019 | 21.41 | 21.50 | 20.80 | 21.03 | 230,068 | -0.51(-2.37%) |
Nov 15, 2019 | 21.51 | 21.55 | 21.04 | 21.54 | 198,000 | +0.19(+0.89%) |
Nov 14, 2019 | 20.79 | 21.70 | 20.46 | 21.35 | 309,813 | +0.32(+1.52%) |
Nov 13, 2019 | 20.85 | 21.44 | 20.72 | 21.03 | 253,159 | +0.04(+0.19%) |
Nov 12, 2019 | 21.56 | 21.84 | 20.84 | 20.99 | 320,945 | -0.54(-2.51%) |
Nov 11, 2019 | 21.43 | 21.80 | 21.30 | 21.53 | 276,646 | +0.07(+0.33%) |
Nov 08, 2019 | 20.75 | 21.64 | 20.60 | 21.46 | 381,500 | +0.58(+2.78%) |
Nov 07, 2019 | 20.68 | 21.52 | 20.53 | 20.88 | 461,691 | +0.49(+2.43%) |
Nov 06, 2019 | 21.08 | 21.24 | 20.35 | 20.39 | 381,191 | -0.81(-3.84%) |
Nov 05, 2019 | 21.10 | 21.25 | 20.52 | 21.20 | 293,587 | +0.20(+0.95%) |
Nov 04, 2019 | 20.93 | 21.21 | 20.55 | 21.00 | 417,777 | +0.25(+1.20%) |
Nov 01, 2019 | 20.71 | 21.16 | 20.16 | 20.75 | 949,100 | -0.10(-0.48%) |
Oct 31, 2019 | 20.50 | 21.30 | 19.67 | 20.85 | 955,437 | +0.92(+4.62%) |
Oct 30, 2019 | 19.68 | 20.07 | 19.47 | 19.93 | 284,865 | +0.20(+1.01%) |
Oct 29, 2019 | 19.74 | 20.31 | 19.66 | 19.73 | 444,089 | -0.03(-0.15%) |
Oct 28, 2019 | 19.51 | 20.00 | 19.51 | 19.76 | 263,075 | +0.30(+1.54%) |
Oct 25, 2019 | 19.24 | 19.77 | 19.23 | 19.46 | 266,400 | +0.22(+1.14%) |
Oct 24, 2019 | 19.06 | 19.39 | 18.88 | 19.24 | 396,798 | +0.34(+1.80%) |
Oct 23, 2019 | 18.48 | 19.00 | 18.39 | 18.90 | 295,179 | +0.43(+2.33%) |
Oct 22, 2019 | 18.59 | 18.85 | 18.36 | 18.47 | 235,428 | -0.12(-0.65%) |
Oct 21, 2019 | 18.96 | 19.09 | 18.54 | 18.59 | 255,922 | -0.27(-1.43%) |
Oct 18, 2019 | 18.73 | 19.07 | 18.68 | 18.86 | 216,200 | -0.04(-0.21%) |
Oct 17, 2019 | 19.08 | 19.25 | 18.73 | 18.90 | 259,339 | -0.11(-0.58%) |
Oct 16, 2019 | 19.03 | 19.24 | 18.85 | 19.01 | 244,698 | -0.09(-0.47%) |
Oct 15, 2019 | 18.89 | 19.39 | 18.78 | 19.10 | 445,135 | +0.27(+1.43%) |
Oct 14, 2019 | 18.88 | 19.08 | 18.34 | 18.83 | 292,412 | -0.16(-0.84%) |
Oct 11, 2019 | 18.93 | 19.25 | 18.55 | 18.99 | 504,200 | +0.41(+2.21%) |
Oct 10, 2019 | 18.57 | 18.72 | 18.10 | 18.58 | 795,802 | +0.11(+0.60%) |
Oct 09, 2019 | 18.79 | 18.87 | 18.43 | 18.47 | 360,767 | -0.08(-0.43%) |
Oct 08, 2019 | 18.31 | 18.77 | 17.85 | 18.55 | 794,412 | -0.02(-0.11%) |
Oct 07, 2019 | 19.46 | 19.69 | 18.54 | 18.57 | 928,919 | -1.17(-5.93%) |
Oct 04, 2019 | 19.66 | 19.93 | 19.07 | 19.74 | 634,100 | +0.31(+1.60%) |
Oct 03, 2019 | 18.69 | 19.71 | 17.87 | 19.43 | 1,309,106 | +0.39(+2.05%) |
Oct 02, 2019 | 19.75 | 20.37 | 18.39 | 19.04 | 2,830,065 | -4.99(-20.77%) |