Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 21.92 | 22.02 | 21.85 | 21.96 | 987,639 | +0.04(+0.20%) |
Dec 30, 2019 | 22.06 | 22.21 | 21.92 | 21.92 | 716,913 | -0.14(-0.63%) |
Dec 27, 2019 | 21.89 | 22.15 | 21.83 | 22.06 | 1,225,268 | +0.24(+1.08%) |
Dec 26, 2019 | 21.98 | 22.07 | 21.77 | 21.82 | 712,700 | -0.12(-0.56%) |
Dec 24, 2019 | 21.96 | 21.99 | 21.82 | 21.94 | 580,438 | -0.01(-0.04%) |
Dec 23, 2019 | 22.19 | 22.19 | 21.90 | 21.95 | 1,039,309 | -0.19(-0.87%) |
Dec 20, 2019 | 22.20 | 22.35 | 22.11 | 22.14 | 3,469,684 | -0.04(-0.20%) |
Dec 19, 2019 | 22.47 | 22.47 | 22.10 | 22.19 | 1,552,903 | -0.29(-1.28%) |
Dec 18, 2019 | 22.74 | 22.77 | 22.39 | 22.47 | 1,624,965 | -0.20(-0.89%) |
Dec 17, 2019 | 22.71 | 22.72 | 22.54 | 22.68 | 1,169,801 | -0.03(-0.12%) |
Dec 16, 2019 | 22.70 | 22.77 | 22.47 | 22.70 | 1,236,062 | +0.06(+0.27%) |
Dec 13, 2019 | 22.65 | 22.70 | 22.53 | 22.64 | 1,234,434 | -0.04(-0.19%) |
Dec 12, 2019 | 22.61 | 22.97 | 22.58 | 22.68 | 1,028,008 | +0.07(+0.31%) |
Dec 11, 2019 | 22.54 | 22.67 | 22.48 | 22.61 | 885,813 | +0.09(+0.39%) |
Dec 10, 2019 | 22.32 | 22.55 | 22.26 | 22.53 | 990,981 | +0.20(+0.90%) |
Dec 09, 2019 | 22.20 | 22.44 | 22.13 | 22.33 | 946,245 | +0.12(+0.55%) |
Dec 06, 2019 | 22.26 | 22.42 | 22.14 | 22.20 | 805,006 | +0.10(+0.47%) |
Dec 05, 2019 | 22.11 | 22.19 | 21.97 | 22.10 | 695,818 | +0.08(+0.36%) |
Dec 04, 2019 | 22.09 | 22.22 | 21.97 | 22.02 | 752,257 | +0.04(+0.16%) |
Dec 03, 2019 | 22.03 | 22.08 | 21.77 | 21.99 | 1,379,748 | -0.22(-0.98%) |
Dec 02, 2019 | 22.55 | 22.72 | 22.08 | 22.20 | 1,334,821 | -0.35(-1.55%) |
Nov 29, 2019 | 22.81 | 22.87 | 22.54 | 22.55 | 380,619 | -0.32(-1.41%) |
Nov 27, 2019 | 22.64 | 22.94 | 22.57 | 22.88 | 776,247 | +0.31(+1.35%) |
Nov 26, 2019 | 22.51 | 22.69 | 22.45 | 22.57 | 969,161 | +0.04(+0.19%) |
Nov 25, 2019 | 22.36 | 22.63 | 22.27 | 22.53 | 953,265 | +0.25(+1.14%) |
Nov 22, 2019 | 22.34 | 22.39 | 22.20 | 22.27 | 483,164 | +0.01(+0.05%) |
Nov 21, 2019 | 22.35 | 22.39 | 22.12 | 22.26 | 840,643 | +0.03(+0.12%) |
Nov 20, 2019 | 22.48 | 22.58 | 22.18 | 22.24 | 1,143,181 | -0.30(-1.32%) |
Nov 19, 2019 | 22.52 | 22.62 | 22.38 | 22.53 | 1,028,582 | +0.22(+0.98%) |
Nov 18, 2019 | 22.32 | 22.46 | 22.14 | 22.32 | 1,012,668 | -0.11(-0.51%) |
Nov 15, 2019 | 22.54 | 22.58 | 22.31 | 22.43 | 867,305 | -0.03(-0.12%) |
Nov 14, 2019 | 22.42 | 22.55 | 22.35 | 22.45 | 555,266 | -0.01(-0.04%) |
Nov 13, 2019 | 22.12 | 22.49 | 22.00 | 22.46 | 1,213,221 | +0.17(+0.78%) |
Nov 12, 2019 | 21.91 | 22.44 | 21.84 | 22.29 | 1,584,469 | +0.44(+2.00%) |
Nov 11, 2019 | 22.06 | 22.07 | 21.79 | 21.85 | 585,382 | -0.21(-0.95%) |
Nov 08, 2019 | 21.74 | 22.07 | 21.56 | 22.06 | 1,198,460 | +0.29(+1.32%) |
Nov 07, 2019 | 22.04 | 22.18 | 21.70 | 21.77 | 1,256,133 | -0.15(-0.68%) |
Nov 06, 2019 | 21.73 | 21.93 | 21.69 | 21.92 | 1,084,982 | +0.11(+0.52%) |
Nov 05, 2019 | 21.94 | 21.99 | 21.66 | 21.81 | 981,509 | -0.08(-0.36%) |
Nov 04, 2019 | 21.73 | 21.97 | 21.63 | 21.89 | 1,146,755 | +0.28(+1.29%) |
Nov 01, 2019 | 22.09 | 22.14 | 21.57 | 21.61 | 1,620,826 | -0.30(-1.35%) |
Oct 31, 2019 | 21.74 | 22.55 | 21.60 | 21.90 | 2,425,856 | +0.41(+1.91%) |
Oct 30, 2019 | 21.60 | 21.71 | 21.33 | 21.49 | 1,607,095 | -0.18(-0.85%) |
Oct 29, 2019 | 21.59 | 21.88 | 21.59 | 21.68 | 870,779 | +0.00(+0.00%) |
Oct 28, 2019 | 21.94 | 21.98 | 21.54 | 21.68 | 1,071,261 | -0.14(-0.64%) |
Oct 25, 2019 | 21.62 | 22.01 | 21.48 | 21.82 | 1,366,100 | +0.17(+0.81%) |
Oct 24, 2019 | 21.55 | 21.68 | 21.38 | 21.64 | 663,806 | +0.16(+0.73%) |
Oct 23, 2019 | 21.45 | 21.63 | 21.32 | 21.49 | 1,114,596 | -0.03(-0.12%) |
Oct 22, 2019 | 21.19 | 21.89 | 21.19 | 21.51 | 1,763,019 | +0.38(+1.82%) |
Oct 21, 2019 | 20.87 | 21.30 | 20.86 | 21.13 | 844,462 | +0.34(+1.64%) |
Oct 18, 2019 | 20.50 | 20.83 | 20.50 | 20.79 | 698,519 | +0.21(+1.02%) |
Oct 17, 2019 | 20.45 | 20.65 | 20.38 | 20.58 | 644,162 | +0.19(+0.94%) |
Oct 16, 2019 | 20.51 | 20.60 | 20.31 | 20.39 | 523,772 | -0.17(-0.85%) |
Oct 15, 2019 | 20.29 | 20.72 | 20.10 | 20.56 | 1,150,080 | +0.32(+1.60%) |
Oct 14, 2019 | 20.20 | 20.28 | 20.08 | 20.24 | 571,419 | -0.11(-0.56%) |
Oct 11, 2019 | 20.33 | 20.51 | 20.29 | 20.35 | 919,900 | +0.38(+1.88%) |
Oct 10, 2019 | 19.84 | 20.05 | 19.83 | 19.98 | 980,274 | +0.30(+1.51%) |
Oct 09, 2019 | 19.87 | 19.89 | 19.57 | 19.68 | 694,077 | +0.00(+0.00%) |
Oct 08, 2019 | 19.76 | 20.02 | 19.61 | 19.68 | 1,066,133 | -0.29(-1.44%) |
Oct 07, 2019 | 20.26 | 20.33 | 19.97 | 19.97 | 920,313 | -0.36(-1.76%) |
Oct 04, 2019 | 19.93 | 20.34 | 19.93 | 20.33 | 963,443 | +0.37(+1.84%) |
Oct 03, 2019 | 19.76 | 19.98 | 19.65 | 19.96 | 1,042,797 | +0.04(+0.22%) |
Oct 02, 2019 | 19.82 | 20.02 | 19.78 | 19.92 | 1,725,201 | -0.09(-0.44%) |