Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 20.31 | 20.97 | 20.09 | 20.64 | 10,446 | +0.22(+1.08%) |
Dec 30, 2019 | 20.42 | 20.86 | 20.42 | 20.42 | 13,140 | +0.11(+0.54%) |
Dec 27, 2019 | 21.19 | 21.19 | 20.09 | 20.31 | 13,156 | -0.77(-3.66%) |
Dec 26, 2019 | 21.30 | 21.74 | 20.97 | 21.08 | 5,858 | -0.33(-1.55%) |
Dec 24, 2019 | 21.30 | 21.52 | 21.08 | 21.41 | 12,340 | +0.11(+0.52%) |
Dec 23, 2019 | 19.98 | 21.41 | 19.98 | 21.30 | 14,218 | +1.32(+6.63%) |
Dec 20, 2019 | 20.09 | 21.19 | 19.98 | 19.98 | 99,866 | +0.00(+0.00%) |
Dec 19, 2019 | 20.09 | 20.64 | 19.87 | 19.98 | 17,454 | +0.11(+0.56%) |
Dec 18, 2019 | 19.09 | 20.09 | 18.65 | 19.87 | 40,514 | +0.77(+4.05%) |
Dec 17, 2019 | 19.42 | 19.87 | 18.98 | 19.09 | 22,370 | -0.22(-1.14%) |
Dec 16, 2019 | 19.87 | 19.87 | 19.31 | 19.31 | 13,820 | -0.22(-1.13%) |
Dec 13, 2019 | 19.87 | 20.09 | 19.54 | 19.54 | 8,218 | -0.33(-1.67%) |
Dec 12, 2019 | 20.31 | 20.31 | 19.65 | 19.87 | 13,175 | -0.22(-1.10%) |
Dec 11, 2019 | 20.09 | 20.42 | 19.98 | 20.09 | 7,824 | -0.22(-1.09%) |
Dec 10, 2019 | 20.42 | 20.42 | 19.98 | 20.31 | 6,738 | -0.11(-0.54%) |
Dec 09, 2019 | 20.20 | 20.75 | 20.09 | 20.42 | 7,538 | +0.22(+1.09%) |
Dec 06, 2019 | 20.53 | 20.75 | 20.09 | 20.20 | 6,723 | +0.11(+0.55%) |
Dec 05, 2019 | 21.08 | 21.08 | 19.98 | 20.09 | 9,955 | -0.66(-3.19%) |
Dec 04, 2019 | 20.53 | 21.19 | 20.53 | 20.75 | 6,102 | +0.22(+1.08%) |
Dec 03, 2019 | 20.31 | 20.79 | 20.14 | 20.53 | 10,663 | +0.22(+1.09%) |
Dec 02, 2019 | 21.41 | 21.96 | 20.31 | 20.31 | 25,573 | -0.88(-4.17%) |
Nov 29, 2019 | 21.41 | 21.63 | 20.97 | 21.19 | 3,900 | -0.55(-2.51%) |
Nov 27, 2019 | 21.30 | 22.50 | 20.97 | 21.74 | 11,535 | +0.66(+3.11%) |
Nov 26, 2019 | 22.39 | 22.39 | 20.97 | 21.08 | 8,912 | -1.31(-5.85%) |
Nov 25, 2019 | 21.19 | 22.50 | 20.64 | 22.39 | 13,593 | +1.20(+5.67%) |
Nov 22, 2019 | 21.63 | 21.64 | 20.97 | 21.19 | 4,266 | +0.00(+0.00%) |
Nov 21, 2019 | 22.61 | 22.61 | 21.08 | 21.19 | 6,542 | -1.20(-5.37%) |
Nov 20, 2019 | 22.72 | 23.27 | 22.39 | 22.39 | 4,689 | -0.44(-1.91%) |
Nov 19, 2019 | 23.59 | 23.70 | 22.50 | 22.83 | 6,113 | -0.87(-3.69%) |
Nov 18, 2019 | 23.48 | 23.81 | 23.16 | 23.70 | 4,189 | -0.11(-0.46%) |
Nov 15, 2019 | 23.70 | 23.92 | 23.48 | 23.81 | 6,866 | +0.22(+0.93%) |
Nov 14, 2019 | 22.61 | 23.81 | 22.61 | 23.59 | 7,454 | +0.66(+2.86%) |
Nov 13, 2019 | 22.17 | 22.94 | 22.17 | 22.94 | 7,199 | +0.66(+2.94%) |
Nov 12, 2019 | 22.06 | 22.94 | 21.96 | 22.28 | 7,310 | -0.11(-0.49%) |
Nov 11, 2019 | 21.85 | 22.50 | 20.97 | 22.39 | 10,799 | +0.22(+0.98%) |
Nov 08, 2019 | 21.52 | 22.72 | 21.52 | 22.17 | 16,515 | +0.55(+2.53%) |
Nov 07, 2019 | 21.52 | 22.39 | 21.52 | 21.63 | 8,831 | +0.22(+1.02%) |
Nov 06, 2019 | 21.63 | 22.06 | 21.30 | 21.41 | 10,573 | +0.00(+0.00%) |
Nov 05, 2019 | 20.43 | 21.85 | 20.43 | 21.41 | 14,424 | +0.87(+4.26%) |
Nov 04, 2019 | 20.97 | 21.57 | 20.21 | 20.54 | 17,621 | -0.44(-2.08%) |
Nov 01, 2019 | 20.75 | 21.30 | 20.32 | 20.97 | 9,713 | +0.33(+1.59%) |
Oct 31, 2019 | 20.10 | 20.75 | 20.10 | 20.64 | 10,385 | +0.33(+1.61%) |
Oct 30, 2019 | 20.32 | 20.64 | 19.99 | 20.32 | 5,558 | +0.00(+0.00%) |
Oct 29, 2019 | 20.54 | 21.08 | 19.99 | 20.32 | 9,806 | -0.22(-1.06%) |
Oct 28, 2019 | 20.75 | 21.30 | 20.54 | 20.54 | 3,185 | -0.33(-1.57%) |
Oct 25, 2019 | 20.64 | 21.41 | 20.32 | 20.86 | 5,703 | +0.11(+0.53%) |
Oct 24, 2019 | 21.52 | 21.52 | 20.32 | 20.75 | 7,663 | -0.66(-3.06%) |
Oct 23, 2019 | 21.96 | 22.17 | 21.41 | 21.41 | 6,989 | -0.55(-2.49%) |
Oct 22, 2019 | 21.85 | 22.17 | 21.54 | 21.96 | 7,833 | +0.00(+0.00%) |
Oct 21, 2019 | 21.41 | 22.06 | 21.19 | 21.96 | 11,590 | +0.66(+3.08%) |
Oct 18, 2019 | 21.19 | 21.52 | 20.97 | 21.30 | 4,376 | -0.11(-0.51%) |
Oct 17, 2019 | 21.19 | 21.63 | 20.97 | 21.41 | 4,932 | +0.33(+1.55%) |
Oct 16, 2019 | 20.86 | 21.41 | 20.86 | 21.08 | 4,620 | +0.11(+0.52%) |
Oct 15, 2019 | 20.75 | 21.35 | 20.43 | 20.97 | 5,971 | +0.22(+1.05%) |
Oct 14, 2019 | 21.41 | 21.63 | 20.75 | 20.75 | 8,268 | -0.44(-2.06%) |
Oct 11, 2019 | 19.12 | 21.63 | 19.12 | 21.19 | 16,305 | +2.51(+13.45%) |
Oct 10, 2019 | 19.33 | 19.99 | 18.35 | 18.68 | 11,782 | -0.76(-3.93%) |
Oct 09, 2019 | 20.10 | 20.10 | 19.44 | 19.44 | 12,426 | -0.22(-1.11%) |
Oct 08, 2019 | 20.10 | 20.10 | 19.55 | 19.66 | 6,433 | -0.55(-2.70%) |
Oct 07, 2019 | 20.32 | 20.64 | 20.21 | 20.21 | 5,159 | -0.11(-0.54%) |
Oct 04, 2019 | 20.75 | 20.75 | 20.10 | 20.32 | 2,471 | +0.11(+0.54%) |
Oct 03, 2019 | 20.54 | 20.54 | 19.66 | 20.21 | 9,893 | -0.33(-1.60%) |
Oct 02, 2019 | 20.54 | 20.86 | 20.21 | 20.54 | 4,229 | +0.00(+0.00%) |