Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 20.53 | 20.94 | 20.51 | 20.78 | 440,588 | +0.20(+0.97%) |
Dec 30, 2019 | 20.54 | 20.66 | 20.45 | 20.58 | 364,815 | +0.05(+0.25%) |
Dec 27, 2019 | 20.41 | 20.63 | 20.35 | 20.52 | 306,462 | +0.10(+0.51%) |
Dec 26, 2019 | 20.48 | 20.59 | 20.36 | 20.42 | 246,608 | -0.03(-0.16%) |
Dec 24, 2019 | 20.37 | 20.51 | 20.24 | 20.45 | 145,573 | +0.06(+0.32%) |
Dec 23, 2019 | 20.56 | 20.68 | 20.24 | 20.39 | 354,925 | -0.19(-0.93%) |
Dec 20, 2019 | 20.52 | 20.79 | 20.43 | 20.58 | 1,998,582 | +0.06(+0.30%) |
Dec 19, 2019 | 20.48 | 20.58 | 20.31 | 20.52 | 421,178 | +0.13(+0.63%) |
Dec 18, 2019 | 20.05 | 20.54 | 19.94 | 20.39 | 423,627 | +0.41(+2.07%) |
Dec 17, 2019 | 20.14 | 20.19 | 19.87 | 19.97 | 383,149 | -0.04(-0.19%) |
Dec 16, 2019 | 19.84 | 20.12 | 19.75 | 20.01 | 524,602 | +0.04(+0.19%) |
Dec 13, 2019 | 20.83 | 21.05 | 19.67 | 19.97 | 819,141 | -1.31(-6.14%) |
Dec 12, 2019 | 21.86 | 22.07 | 21.26 | 21.28 | 596,118 | -0.67(-3.06%) |
Dec 11, 2019 | 22.37 | 22.44 | 21.90 | 21.95 | 370,801 | -0.34(-1.51%) |
Dec 10, 2019 | 22.31 | 22.40 | 22.12 | 22.29 | 336,490 | -0.02(-0.09%) |
Dec 09, 2019 | 21.98 | 22.39 | 21.96 | 22.31 | 480,376 | +0.30(+1.38%) |
Dec 06, 2019 | 21.81 | 22.18 | 21.72 | 22.00 | 469,517 | +0.34(+1.58%) |
Dec 05, 2019 | 21.64 | 21.78 | 21.52 | 21.66 | 271,668 | +0.03(+0.13%) |
Dec 04, 2019 | 21.38 | 21.84 | 21.33 | 21.63 | 273,519 | +0.30(+1.41%) |
Dec 03, 2019 | 21.11 | 21.41 | 21.00 | 21.33 | 194,556 | +0.05(+0.24%) |
Dec 02, 2019 | 21.62 | 21.62 | 21.18 | 21.28 | 252,741 | -0.28(-1.32%) |
Nov 29, 2019 | 21.53 | 21.70 | 21.51 | 21.56 | 156,248 | -0.08(-0.36%) |
Nov 27, 2019 | 21.40 | 21.70 | 21.40 | 21.64 | 197,243 | +0.24(+1.12%) |
Nov 26, 2019 | 21.32 | 21.61 | 21.20 | 21.40 | 273,262 | +0.01(+0.03%) |
Nov 25, 2019 | 20.89 | 21.50 | 20.79 | 21.40 | 398,680 | +0.60(+2.89%) |
Nov 22, 2019 | 20.82 | 20.90 | 20.65 | 20.79 | 212,713 | +0.08(+0.37%) |
Nov 21, 2019 | 20.96 | 20.96 | 20.68 | 20.72 | 230,566 | -0.22(-1.05%) |
Nov 20, 2019 | 20.66 | 21.02 | 20.53 | 20.94 | 390,796 | +0.14(+0.68%) |
Nov 19, 2019 | 20.93 | 21.05 | 20.78 | 20.79 | 191,566 | -0.11(-0.53%) |
Nov 18, 2019 | 20.70 | 20.92 | 20.65 | 20.90 | 201,710 | +0.21(+1.00%) |
Nov 15, 2019 | 20.80 | 20.86 | 20.59 | 20.70 | 249,378 | +0.00(+0.00%) |
Nov 14, 2019 | 20.72 | 20.88 | 20.61 | 20.70 | 342,370 | +0.03(+0.16%) |
Nov 13, 2019 | 20.47 | 20.69 | 19.82 | 20.67 | 341,067 | +0.12(+0.60%) |
Nov 12, 2019 | 20.96 | 21.10 | 20.53 | 20.54 | 284,846 | -0.41(-1.97%) |
Nov 11, 2019 | 21.00 | 21.11 | 20.63 | 20.96 | 260,024 | -0.16(-0.77%) |
Nov 08, 2019 | 21.12 | 21.29 | 21.01 | 21.12 | 194,304 | -0.10(-0.46%) |
Nov 07, 2019 | 21.32 | 21.33 | 21.09 | 21.22 | 249,461 | +0.00(+0.00%) |
Nov 06, 2019 | 21.40 | 21.47 | 21.12 | 21.22 | 293,359 | -0.17(-0.79%) |
Nov 05, 2019 | 21.43 | 21.65 | 21.29 | 21.38 | 461,880 | -0.01(-0.06%) |
Nov 04, 2019 | 21.02 | 21.56 | 21.02 | 21.40 | 371,879 | +0.45(+2.13%) |
Nov 01, 2019 | 20.43 | 21.20 | 20.41 | 20.95 | 428,831 | +0.34(+1.66%) |
Oct 31, 2019 | 20.74 | 20.83 | 20.49 | 20.61 | 299,818 | -0.11(-0.53%) |
Oct 30, 2019 | 20.54 | 20.91 | 20.45 | 20.72 | 385,343 | +0.13(+0.63%) |
Oct 29, 2019 | 20.67 | 20.81 | 20.47 | 20.59 | 344,698 | -0.16(-0.75%) |
Oct 28, 2019 | 20.43 | 20.83 | 20.37 | 20.74 | 202,703 | +0.24(+1.17%) |
Oct 25, 2019 | 20.62 | 20.74 | 20.37 | 20.50 | 246,902 | -0.24(-1.15%) |
Oct 24, 2019 | 20.89 | 20.91 | 20.56 | 20.74 | 308,722 | -0.16(-0.76%) |
Oct 23, 2019 | 20.51 | 20.90 | 20.37 | 20.90 | 259,526 | +0.28(+1.36%) |
Oct 22, 2019 | 20.31 | 20.65 | 20.13 | 20.62 | 345,064 | +0.31(+1.53%) |
Oct 21, 2019 | 19.87 | 20.32 | 19.87 | 20.31 | 276,904 | +0.62(+3.13%) |
Oct 18, 2019 | 20.20 | 20.29 | 19.51 | 19.69 | 452,860 | -0.62(-3.04%) |
Oct 17, 2019 | 20.07 | 20.35 | 20.07 | 20.31 | 364,562 | +0.35(+1.75%) |
Oct 16, 2019 | 19.80 | 20.27 | 19.73 | 19.96 | 365,630 | +0.00(+0.00%) |
Oct 15, 2019 | 19.41 | 19.97 | 19.29 | 19.96 | 357,759 | +0.62(+3.22%) |
Oct 14, 2019 | 19.36 | 19.44 | 19.01 | 19.34 | 199,442 | +0.01(+0.03%) |
Oct 11, 2019 | 19.25 | 19.59 | 19.25 | 19.33 | 279,772 | +0.17(+0.86%) |
Oct 10, 2019 | 19.21 | 19.37 | 19.01 | 19.17 | 234,798 | -0.06(-0.30%) |
Oct 09, 2019 | 19.48 | 19.50 | 19.00 | 19.22 | 403,398 | -0.10(-0.49%) |
Oct 08, 2019 | 19.06 | 19.47 | 19.01 | 19.32 | 343,028 | +0.04(+0.23%) |
Oct 07, 2019 | 19.11 | 19.44 | 19.11 | 19.28 | 363,326 | +0.05(+0.26%) |
Oct 04, 2019 | 19.10 | 19.35 | 19.01 | 19.22 | 199,050 | +0.08(+0.40%) |
Oct 03, 2019 | 19.01 | 19.38 | 18.89 | 19.15 | 211,637 | +0.08(+0.40%) |
Oct 02, 2019 | 18.78 | 19.08 | 18.67 | 19.07 | 283,402 | +0.13(+0.67%) |