Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 22.27 | 22.30 | 22.20 | 22.25 | 42,628 | +0.00(+0.00%) |
Dec 30, 2019 | 22.43 | 22.43 | 22.25 | 22.25 | 19,964 | -0.17(-0.76%) |
Dec 27, 2019 | 22.49 | 22.49 | 22.39 | 22.42 | 14,033 | +0.02(+0.08%) |
Dec 26, 2019 | 22.42 | 22.42 | 22.37 | 22.40 | 25,494 | +0.12(+0.55%) |
Dec 24, 2019 | 22.30 | 22.34 | 22.27 | 22.28 | 14,666 | -0.07(-0.30%) |
Dec 23, 2019 | 22.39 | 22.39 | 22.28 | 22.35 | 44,225 | +0.13(+0.60%) |
Dec 20, 2019 | 22.16 | 22.26 | 22.16 | 22.21 | 63,203 | +0.13(+0.57%) |
Dec 19, 2019 | 22.07 | 22.11 | 22.01 | 22.09 | 36,290 | +0.02(+0.08%) |
Dec 18, 2019 | 22.02 | 22.10 | 22.01 | 22.07 | 55,027 | +0.12(+0.55%) |
Dec 17, 2019 | 21.93 | 21.97 | 21.89 | 21.95 | 15,738 | +0.12(+0.55%) |
Dec 16, 2019 | 21.80 | 21.90 | 21.80 | 21.83 | 48,401 | +0.10(+0.47%) |
Dec 13, 2019 | 21.73 | 21.85 | 21.72 | 21.72 | 23,176 | +0.01(+0.04%) |
Dec 12, 2019 | 21.46 | 21.73 | 21.46 | 21.72 | 27,393 | +0.27(+1.26%) |
Dec 11, 2019 | 21.30 | 21.45 | 21.30 | 21.45 | 37,936 | +0.18(+0.83%) |
Dec 10, 2019 | 21.23 | 21.32 | 21.23 | 21.27 | 27,351 | +0.04(+0.18%) |
Dec 09, 2019 | 21.26 | 21.39 | 21.23 | 21.23 | 26,977 | -0.12(-0.57%) |
Dec 06, 2019 | 21.40 | 21.40 | 21.31 | 21.35 | 18,026 | +0.06(+0.27%) |
Dec 05, 2019 | 21.17 | 21.32 | 21.17 | 21.30 | 22,194 | +0.14(+0.66%) |
Dec 04, 2019 | 21.20 | 21.28 | 21.16 | 21.16 | 14,543 | +0.09(+0.44%) |
Dec 03, 2019 | 20.95 | 21.06 | 20.90 | 21.06 | 29,511 | -0.08(-0.40%) |
Dec 02, 2019 | 21.29 | 21.29 | 21.12 | 21.15 | 33,959 | -0.07(-0.32%) |
Nov 29, 2019 | 21.29 | 21.29 | 21.21 | 21.21 | 5,150 | -0.23(-1.08%) |
Nov 27, 2019 | 21.37 | 21.49 | 21.34 | 21.45 | 29,292 | +0.04(+0.17%) |
Nov 26, 2019 | 21.31 | 21.43 | 21.29 | 21.41 | 20,986 | -0.06(-0.26%) |
Nov 25, 2019 | 21.37 | 21.50 | 21.37 | 21.46 | 22,336 | +0.28(+1.31%) |
Nov 22, 2019 | 21.17 | 21.22 | 21.14 | 21.19 | 18,562 | +0.07(+0.31%) |
Nov 21, 2019 | 21.08 | 21.14 | 21.05 | 21.12 | 21,317 | -0.06(-0.26%) |
Nov 20, 2019 | 21.19 | 21.27 | 21.10 | 21.17 | 31,839 | -0.07(-0.35%) |
Nov 19, 2019 | 21.31 | 21.32 | 21.23 | 21.25 | 17,079 | +0.07(+0.31%) |
Nov 18, 2019 | 21.22 | 21.28 | 21.18 | 21.18 | 44,537 | -0.01(-0.04%) |
Nov 15, 2019 | 21.17 | 21.25 | 21.17 | 21.19 | 39,163 | +0.18(+0.84%) |
Nov 14, 2019 | 20.99 | 21.03 | 20.92 | 21.02 | 48,189 | -0.06(-0.27%) |
Nov 13, 2019 | 21.00 | 21.07 | 20.98 | 21.07 | 28,429 | -0.15(-0.70%) |
Nov 12, 2019 | 21.29 | 21.31 | 21.21 | 21.22 | 16,072 | -0.12(-0.57%) |
Nov 11, 2019 | 21.23 | 21.38 | 21.23 | 21.34 | 49,809 | -0.12(-0.56%) |
Nov 08, 2019 | 21.51 | 21.54 | 21.44 | 21.46 | 9,871 | -0.14(-0.65%) |
Nov 07, 2019 | 21.64 | 21.70 | 21.59 | 21.60 | 14,667 | +0.10(+0.48%) |
Nov 06, 2019 | 21.55 | 21.55 | 21.43 | 21.50 | 26,598 | -0.08(-0.39%) |
Nov 05, 2019 | 21.61 | 21.66 | 21.54 | 21.58 | 39,318 | +0.04(+0.17%) |
Nov 04, 2019 | 21.51 | 21.59 | 21.51 | 21.55 | 36,752 | +0.16(+0.74%) |
Nov 01, 2019 | 21.32 | 21.42 | 21.22 | 21.39 | 40,880 | +0.24(+1.15%) |
Oct 31, 2019 | 21.19 | 21.19 | 21.09 | 21.15 | 13,620 | -0.15(-0.70%) |
Oct 30, 2019 | 21.13 | 21.31 | 21.07 | 21.30 | 74,871 | +0.01(+0.04%) |
Oct 29, 2019 | 21.20 | 21.29 | 21.20 | 21.29 | 37,611 | -0.03(-0.13%) |
Oct 28, 2019 | 21.34 | 21.40 | 21.31 | 21.31 | 36,406 | +0.18(+0.84%) |
Oct 25, 2019 | 21.03 | 21.18 | 21.03 | 21.14 | 30,579 | +0.11(+0.53%) |
Oct 24, 2019 | 21.02 | 21.06 | 21.02 | 21.03 | 22,695 | +0.09(+0.45%) |
Oct 23, 2019 | 20.91 | 20.99 | 20.89 | 20.93 | 16,504 | -0.04(-0.18%) |
Oct 22, 2019 | 21.11 | 21.12 | 20.96 | 20.97 | 47,222 | -0.08(-0.40%) |
Oct 21, 2019 | 21.05 | 21.06 | 20.97 | 21.05 | 12,907 | +0.19(+0.89%) |
Oct 18, 2019 | 20.94 | 20.98 | 20.83 | 20.87 | 13,948 | -0.09(-0.44%) |
Oct 17, 2019 | 21.05 | 21.15 | 20.94 | 20.96 | 17,082 | +0.05(+0.22%) |
Oct 16, 2019 | 20.82 | 20.95 | 20.82 | 20.91 | 53,999 | +0.07(+0.31%) |
Oct 15, 2019 | 20.76 | 20.91 | 20.73 | 20.85 | 15,800 | +0.20(+0.96%) |
Oct 14, 2019 | 20.71 | 20.71 | 20.65 | 20.65 | 7,680 | -0.04(-0.19%) |
Oct 11, 2019 | 20.67 | 20.83 | 20.67 | 20.69 | 18,133 | +0.25(+1.23%) |
Oct 10, 2019 | 20.36 | 20.55 | 20.36 | 20.44 | 17,258 | +0.21(+1.01%) |
Oct 09, 2019 | 20.26 | 20.31 | 20.22 | 20.23 | 33,380 | +0.14(+0.71%) |
Oct 08, 2019 | 20.24 | 20.24 | 20.08 | 20.09 | 28,350 | -0.25(-1.21%) |
Oct 07, 2019 | 20.47 | 20.48 | 20.34 | 20.34 | 9,587 | -0.21(-1.04%) |
Oct 04, 2019 | 20.38 | 20.57 | 20.38 | 20.55 | 37,554 | +0.11(+0.55%) |
Oct 03, 2019 | 20.31 | 20.48 | 20.24 | 20.44 | 36,695 | +0.24(+1.20%) |
Oct 02, 2019 | 20.16 | 20.25 | 20.15 | 20.20 | 62,674 | -0.07(-0.32%) |