Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 23.23 | 23.36 | 23.18 | 23.36 | 9,326 | +0.28(+1.20%) |
Dec 30, 2019 | 23.28 | 23.34 | 23.08 | 23.08 | 14,634 | -0.12(-0.52%) |
Dec 27, 2019 | 23.22 | 23.26 | 23.17 | 23.20 | 10,225 | +0.10(+0.42%) |
Dec 26, 2019 | 23.01 | 23.16 | 23.01 | 23.11 | 15,738 | +0.16(+0.68%) |
Dec 24, 2019 | 23.01 | 23.04 | 22.88 | 22.95 | 4,494 | +0.00(+0.00%) |
Dec 23, 2019 | 22.96 | 22.99 | 22.91 | 22.95 | 10,957 | -0.01(-0.04%) |
Dec 20, 2019 | 22.93 | 22.98 | 22.91 | 22.96 | 8,125 | -0.03(-0.12%) |
Dec 19, 2019 | 22.91 | 22.99 | 22.86 | 22.99 | 14,406 | +0.04(+0.15%) |
Dec 18, 2019 | 22.98 | 23.00 | 22.92 | 22.95 | 16,904 | +0.10(+0.43%) |
Dec 17, 2019 | 22.75 | 22.91 | 22.75 | 22.85 | 31,724 | +0.06(+0.25%) |
Dec 16, 2019 | 22.74 | 22.86 | 22.74 | 22.80 | 6,709 | +0.13(+0.57%) |
Dec 13, 2019 | 22.47 | 22.67 | 22.42 | 22.67 | 130,114 | +0.20(+0.91%) |
Dec 12, 2019 | 22.35 | 22.57 | 22.35 | 22.46 | 19,315 | +0.30(+1.36%) |
Dec 11, 2019 | 22.06 | 22.25 | 22.04 | 22.16 | 20,798 | +0.23(+1.05%) |
Dec 10, 2019 | 21.82 | 21.93 | 21.82 | 21.93 | 4,869 | +0.13(+0.59%) |
Dec 09, 2019 | 21.89 | 21.89 | 21.80 | 21.80 | 6,505 | -0.07(-0.30%) |
Dec 06, 2019 | 21.85 | 21.94 | 21.85 | 21.87 | 11,397 | +0.16(+0.72%) |
Dec 05, 2019 | 21.76 | 21.76 | 21.68 | 21.71 | 4,411 | +0.05(+0.22%) |
Dec 04, 2019 | 21.59 | 21.70 | 21.59 | 21.67 | 2,067 | +0.26(+1.20%) |
Dec 03, 2019 | 21.38 | 21.44 | 21.36 | 21.41 | 16,989 | -0.13(-0.59%) |
Dec 02, 2019 | 21.54 | 21.57 | 21.51 | 21.54 | 7,812 | +0.06(+0.28%) |
Nov 29, 2019 | 21.55 | 21.55 | 21.48 | 21.48 | 564 | -0.25(-1.17%) |
Nov 27, 2019 | 21.81 | 21.84 | 21.73 | 21.73 | 2,256 | -0.08(-0.38%) |
Nov 26, 2019 | 21.86 | 21.86 | 21.69 | 21.81 | 10,268 | -0.11(-0.49%) |
Nov 25, 2019 | 21.91 | 21.92 | 21.83 | 21.92 | 12,531 | +0.22(+1.02%) |
Nov 22, 2019 | 21.78 | 21.78 | 21.70 | 21.70 | 15,685 | -0.06(-0.26%) |
Nov 21, 2019 | 21.72 | 21.80 | 21.72 | 21.75 | 5,195 | -0.04(-0.20%) |
Nov 20, 2019 | 21.81 | 21.95 | 21.80 | 21.80 | 7,095 | -0.11(-0.49%) |
Nov 19, 2019 | 21.92 | 21.95 | 21.86 | 21.91 | 1,491 | +0.12(+0.54%) |
Nov 18, 2019 | 21.70 | 21.83 | 21.70 | 21.79 | 8,222 | -0.02(-0.09%) |
Nov 15, 2019 | 21.81 | 21.86 | 21.78 | 21.81 | 5,416 | +0.20(+0.91%) |
Nov 14, 2019 | 21.61 | 21.61 | 21.54 | 21.61 | 4,881 | -0.07(-0.34%) |
Nov 13, 2019 | 21.62 | 21.69 | 21.59 | 21.68 | 7,302 | -0.12(-0.57%) |
Nov 12, 2019 | 21.94 | 21.94 | 21.75 | 21.81 | 6,547 | -0.06(-0.28%) |
Nov 11, 2019 | 21.85 | 22.03 | 21.75 | 21.87 | 11,142 | -0.23(-1.04%) |
Nov 08, 2019 | 22.15 | 22.15 | 22.08 | 22.10 | 6,432 | -0.22(-0.99%) |
Nov 07, 2019 | 22.31 | 22.39 | 22.26 | 22.32 | 11,060 | +0.23(+1.04%) |
Nov 06, 2019 | 22.15 | 22.15 | 22.09 | 22.09 | 3,814 | -0.11(-0.50%) |
Nov 05, 2019 | 22.24 | 22.24 | 22.16 | 22.20 | 5,131 | +0.08(+0.36%) |
Nov 04, 2019 | 22.05 | 22.14 | 22.05 | 22.12 | 6,546 | +0.29(+1.31%) |
Nov 01, 2019 | 21.73 | 21.86 | 21.73 | 21.84 | 2,821 | +0.36(+1.66%) |
Oct 31, 2019 | 21.56 | 21.56 | 21.44 | 21.48 | 16,426 | -0.25(-1.16%) |
Oct 30, 2019 | 21.60 | 21.76 | 21.54 | 21.73 | 9,498 | +0.06(+0.28%) |
Oct 29, 2019 | 21.70 | 21.72 | 21.64 | 21.67 | 4,605 | -0.11(-0.51%) |
Oct 28, 2019 | 21.77 | 21.83 | 21.73 | 21.78 | 5,142 | +0.16(+0.74%) |
Oct 25, 2019 | 21.58 | 21.67 | 21.58 | 21.62 | 7,448 | +0.10(+0.46%) |
Oct 24, 2019 | 21.59 | 21.59 | 21.52 | 21.52 | 4,673 | +0.00(+0.02%) |
Oct 23, 2019 | 21.52 | 21.55 | 21.50 | 21.52 | 5,575 | +0.03(+0.12%) |
Oct 22, 2019 | 21.51 | 21.51 | 21.47 | 21.49 | 4,711 | +0.06(+0.27%) |
Oct 21, 2019 | 21.32 | 21.45 | 21.32 | 21.44 | 4,278 | +0.02(+0.09%) |
Oct 18, 2019 | 21.45 | 21.46 | 21.39 | 21.42 | 9,930 | -0.10(-0.45%) |
Oct 17, 2019 | 21.57 | 21.57 | 21.44 | 21.52 | 3,635 | +0.12(+0.57%) |
Oct 16, 2019 | 21.38 | 21.44 | 21.35 | 21.39 | 8,828 | -0.01(-0.03%) |
Oct 15, 2019 | 21.36 | 21.40 | 21.35 | 21.40 | 5,338 | +0.15(+0.71%) |
Oct 14, 2019 | 21.21 | 21.30 | 21.21 | 21.25 | 7,103 | -0.12(-0.56%) |
Oct 11, 2019 | 21.27 | 21.38 | 21.27 | 21.37 | 7,109 | +0.36(+1.72%) |
Oct 10, 2019 | 20.88 | 21.11 | 20.88 | 21.01 | 10,720 | +0.23(+1.10%) |
Oct 09, 2019 | 20.82 | 20.88 | 20.78 | 20.78 | 12,971 | +0.13(+0.64%) |
Oct 08, 2019 | 20.77 | 20.77 | 20.65 | 20.65 | 2,315 | +0.02(+0.09%) |
Oct 07, 2019 | 20.87 | 20.87 | 20.63 | 20.63 | 2,423 | -0.27(-1.29%) |
Oct 04, 2019 | 20.79 | 20.92 | 20.76 | 20.90 | 6,545 | +0.15(+0.74%) |
Oct 03, 2019 | 20.63 | 20.81 | 20.63 | 20.74 | 49,642 | +0.22(+1.08%) |
Oct 02, 2019 | 20.60 | 20.66 | 20.52 | 20.52 | 11,767 | -0.07(-0.34%) |