Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 20.67 | 20.80 | 20.54 | 20.62 | 26,868 | -0.11(-0.54%) |
Dec 30, 2019 | 20.73 | 20.79 | 20.50 | 20.73 | 10,716 | +0.16(+0.79%) |
Dec 27, 2019 | 20.50 | 20.88 | 20.50 | 20.57 | 4,088 | -0.21(-0.99%) |
Dec 26, 2019 | 20.94 | 20.96 | 20.56 | 20.78 | 16,438 | -0.15(-0.74%) |
Dec 24, 2019 | 20.82 | 20.93 | 20.77 | 20.93 | 3,154 | +0.21(+1.03%) |
Dec 23, 2019 | 20.89 | 21.08 | 20.60 | 20.72 | 19,061 | -0.25(-1.18%) |
Dec 20, 2019 | 20.91 | 21.15 | 20.72 | 20.96 | 56,774 | +0.20(+0.95%) |
Dec 19, 2019 | 20.58 | 20.87 | 20.55 | 20.77 | 35,180 | +0.05(+0.25%) |
Dec 18, 2019 | 20.55 | 20.80 | 20.43 | 20.72 | 43,473 | +0.17(+0.83%) |
Dec 17, 2019 | 20.65 | 20.65 | 20.44 | 20.54 | 32,153 | -0.20(-0.95%) |
Dec 16, 2019 | 20.91 | 20.97 | 20.43 | 20.74 | 48,138 | -0.23(-1.10%) |
Dec 13, 2019 | 20.54 | 20.97 | 20.44 | 20.97 | 55,021 | +0.44(+2.13%) |
Dec 12, 2019 | 20.63 | 20.80 | 20.46 | 20.54 | 28,851 | -0.06(-0.29%) |
Dec 11, 2019 | 20.66 | 20.66 | 20.46 | 20.60 | 25,214 | -0.07(-0.33%) |
Dec 10, 2019 | 20.61 | 20.66 | 20.52 | 20.66 | 20,907 | +0.09(+0.46%) |
Dec 09, 2019 | 20.59 | 20.75 | 20.42 | 20.57 | 86,086 | -0.03(-0.12%) |
Dec 06, 2019 | 20.80 | 20.80 | 20.54 | 20.60 | 13,200 | -0.05(-0.25%) |
Dec 05, 2019 | 20.76 | 20.76 | 20.55 | 20.65 | 19,962 | -0.12(-0.58%) |
Dec 04, 2019 | 20.72 | 20.92 | 20.72 | 20.77 | 89,729 | -0.12(-0.57%) |
Dec 03, 2019 | 20.46 | 20.89 | 20.34 | 20.89 | 27,802 | +0.41(+2.01%) |
Dec 02, 2019 | 20.69 | 20.82 | 20.48 | 20.48 | 12,699 | +0.03(+0.13%) |
Nov 29, 2019 | 20.48 | 20.54 | 20.45 | 20.45 | 2,219 | -0.09(-0.46%) |
Nov 27, 2019 | 20.59 | 20.72 | 20.50 | 20.54 | 27,452 | +0.09(+0.42%) |
Nov 26, 2019 | 20.83 | 20.97 | 20.40 | 20.46 | 9,551 | -0.27(-1.28%) |
Nov 25, 2019 | 20.67 | 20.88 | 20.54 | 20.72 | 12,338 | +0.17(+0.83%) |
Nov 22, 2019 | 20.54 | 20.66 | 20.38 | 20.55 | 17,756 | +0.18(+0.88%) |
Nov 21, 2019 | 20.92 | 20.92 | 20.18 | 20.37 | 17,036 | -0.33(-1.61%) |
Nov 20, 2019 | 21.10 | 21.10 | 20.71 | 20.71 | 14,227 | -0.25(-1.18%) |
Nov 19, 2019 | 20.48 | 21.23 | 20.48 | 20.96 | 9,949 | +0.33(+1.62%) |
Nov 18, 2019 | 20.36 | 20.78 | 20.36 | 20.62 | 8,152 | +0.03(+0.17%) |
Nov 15, 2019 | 20.41 | 20.61 | 20.37 | 20.59 | 31,073 | +0.19(+0.92%) |
Nov 14, 2019 | 20.26 | 20.40 | 20.23 | 20.40 | 9,767 | +0.03(+0.17%) |
Nov 13, 2019 | 20.22 | 20.37 | 20.21 | 20.36 | 13,149 | +0.04(+0.21%) |
Nov 12, 2019 | 20.13 | 20.32 | 20.09 | 20.32 | 48,851 | +0.17(+0.85%) |
Nov 11, 2019 | 20.03 | 20.15 | 19.77 | 20.15 | 9,830 | +0.01(+0.04%) |
Nov 08, 2019 | 20.07 | 20.28 | 20.03 | 20.14 | 9,812 | +0.07(+0.34%) |
Nov 07, 2019 | 20.33 | 20.38 | 19.92 | 20.07 | 64,387 | -0.26(-1.26%) |
Nov 06, 2019 | 20.20 | 20.37 | 20.20 | 20.33 | 13,477 | +0.06(+0.30%) |
Nov 05, 2019 | 20.41 | 20.44 | 20.01 | 20.27 | 61,208 | -0.09(-0.46%) |
Nov 04, 2019 | 20.15 | 20.37 | 20.15 | 20.36 | 33,772 | +0.36(+1.80%) |
Nov 01, 2019 | 20.03 | 20.44 | 19.83 | 20.01 | 71,960 | -0.03(-0.13%) |
Oct 31, 2019 | 19.83 | 20.03 | 19.69 | 20.03 | 18,000 | +0.00(+0.00%) |
Oct 30, 2019 | 20.03 | 20.10 | 19.91 | 20.03 | 17,487 | -0.04(-0.21%) |
Oct 29, 2019 | 20.25 | 20.25 | 19.95 | 20.07 | 28,635 | -0.09(-0.42%) |
Oct 28, 2019 | 20.01 | 20.42 | 20.01 | 20.16 | 31,589 | +0.15(+0.77%) |
Oct 25, 2019 | 19.86 | 20.07 | 19.86 | 20.01 | 34,111 | +0.02(+0.09%) |
Oct 24, 2019 | 20.02 | 20.02 | 19.65 | 19.99 | 16,349 | +0.09(+0.43%) |
Oct 23, 2019 | 19.75 | 20.03 | 19.69 | 19.90 | 6,325 | +0.02(+0.09%) |
Oct 22, 2019 | 19.84 | 20.04 | 19.68 | 19.89 | 8,589 | -0.20(-0.98%) |
Oct 21, 2019 | 20.03 | 20.12 | 19.65 | 20.08 | 14,043 | +0.21(+1.03%) |
Oct 18, 2019 | 20.06 | 20.10 | 19.86 | 19.88 | 20,676 | -0.14(-0.68%) |
Oct 17, 2019 | 20.03 | 20.10 | 19.70 | 20.01 | 7,566 | +0.15(+0.78%) |
Oct 16, 2019 | 19.91 | 19.99 | 19.50 | 19.86 | 14,957 | -0.03(-0.17%) |
Oct 15, 2019 | 19.97 | 20.12 | 19.83 | 19.89 | 32,021 | +0.02(+0.09%) |
Oct 14, 2019 | 19.59 | 20.00 | 19.58 | 19.88 | 72,090 | +0.28(+1.43%) |
Oct 11, 2019 | 19.75 | 19.78 | 19.41 | 19.60 | 22,672 | +0.14(+0.70%) |
Oct 10, 2019 | 19.56 | 19.59 | 19.46 | 19.46 | 15,847 | -0.06(-0.31%) |
Oct 09, 2019 | 19.54 | 19.58 | 19.46 | 19.52 | 27,623 | +0.04(+0.22%) |
Oct 08, 2019 | 19.41 | 19.58 | 19.32 | 19.48 | 20,078 | +0.03(+0.17%) |
Oct 07, 2019 | 19.15 | 19.57 | 19.15 | 19.44 | 50,770 | +0.18(+0.93%) |
Oct 04, 2019 | 19.36 | 19.39 | 18.85 | 19.26 | 44,404 | +0.15(+0.80%) |
Oct 03, 2019 | 18.73 | 19.14 | 18.65 | 19.11 | 187,262 | +0.46(+2.46%) |
Oct 02, 2019 | 18.67 | 18.94 | 18.65 | 18.65 | 33,554 | -0.08(-0.41%) |