Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 19.63 | 20.07 | 19.63 | 20.01 | 277,657 | +0.29(+1.49%) |
Dec 30, 2019 | 19.89 | 19.93 | 19.64 | 19.72 | 188,444 | -0.17(-0.86%) |
Dec 27, 2019 | 20.12 | 20.16 | 19.74 | 19.89 | 910,380 | -0.11(-0.55%) |
Dec 26, 2019 | 19.84 | 20.03 | 19.66 | 20.00 | 849,424 | +0.23(+1.18%) |
Dec 24, 2019 | 19.56 | 19.82 | 19.45 | 19.77 | 350,753 | +0.19(+0.97%) |
Dec 23, 2019 | 19.80 | 19.86 | 19.57 | 19.58 | 152,259 | -0.23(-1.15%) |
Dec 20, 2019 | 19.77 | 19.89 | 19.59 | 19.81 | 597,595 | +0.03(+0.14%) |
Dec 19, 2019 | 19.77 | 19.85 | 19.64 | 19.78 | 159,366 | -0.05(-0.24%) |
Dec 18, 2019 | 19.99 | 20.00 | 19.75 | 19.82 | 149,384 | -0.15(-0.76%) |
Dec 17, 2019 | 19.97 | 20.11 | 19.85 | 19.98 | 306,934 | -0.01(-0.05%) |
Dec 16, 2019 | 20.17 | 20.40 | 19.97 | 19.99 | 208,285 | -0.11(-0.57%) |
Dec 13, 2019 | 20.02 | 20.23 | 19.89 | 20.10 | 218,970 | +0.05(+0.26%) |
Dec 12, 2019 | 19.96 | 20.29 | 19.86 | 20.05 | 172,261 | +0.06(+0.31%) |
Dec 11, 2019 | 20.02 | 20.20 | 19.88 | 19.99 | 123,255 | +0.02(+0.10%) |
Dec 10, 2019 | 20.04 | 20.09 | 19.88 | 19.97 | 149,739 | -0.10(-0.47%) |
Dec 09, 2019 | 19.81 | 20.09 | 19.81 | 20.06 | 199,255 | +0.18(+0.91%) |
Dec 06, 2019 | 19.59 | 20.01 | 19.59 | 19.88 | 263,711 | +0.49(+2.55%) |
Dec 05, 2019 | 19.49 | 19.62 | 19.33 | 19.39 | 378,628 | -0.04(-0.20%) |
Dec 04, 2019 | 19.65 | 20.03 | 19.42 | 19.43 | 321,895 | -0.25(-1.28%) |
Dec 03, 2019 | 19.91 | 19.91 | 19.54 | 19.68 | 141,673 | -0.38(-1.92%) |
Dec 02, 2019 | 20.35 | 20.49 | 20.00 | 20.06 | 225,581 | -0.28(-1.35%) |
Nov 29, 2019 | 20.33 | 20.46 | 20.27 | 20.34 | 86,219 | -0.02(-0.09%) |
Nov 27, 2019 | 20.44 | 20.50 | 20.19 | 20.36 | 103,063 | +0.01(+0.05%) |
Nov 26, 2019 | 20.20 | 20.44 | 20.02 | 20.35 | 187,176 | +0.12(+0.61%) |
Nov 25, 2019 | 20.00 | 20.39 | 19.95 | 20.22 | 206,426 | +0.30(+1.50%) |
Nov 22, 2019 | 20.05 | 20.14 | 19.87 | 19.92 | 240,235 | -0.11(-0.55%) |
Nov 21, 2019 | 20.07 | 20.14 | 19.74 | 20.03 | 209,956 | -0.03(-0.14%) |
Nov 20, 2019 | 20.62 | 20.73 | 19.99 | 20.06 | 299,719 | -0.60(-2.90%) |
Nov 19, 2019 | 20.67 | 20.71 | 20.38 | 20.66 | 539,598 | +0.00(+0.00%) |
Nov 18, 2019 | 20.53 | 20.69 | 20.43 | 20.66 | 275,351 | +0.13(+0.65%) |
Nov 15, 2019 | 20.67 | 20.67 | 20.40 | 20.53 | 408,778 | +0.01(+0.05%) |
Nov 14, 2019 | 20.50 | 20.70 | 20.41 | 20.52 | 221,491 | -0.06(-0.28%) |
Nov 13, 2019 | 20.78 | 20.78 | 20.45 | 20.57 | 209,036 | -0.33(-1.57%) |
Nov 12, 2019 | 20.95 | 21.01 | 20.76 | 20.90 | 216,227 | -0.05(-0.25%) |
Nov 11, 2019 | 20.99 | 20.99 | 20.84 | 20.95 | 202,861 | -0.10(-0.45%) |
Nov 08, 2019 | 21.00 | 21.19 | 20.98 | 21.05 | 201,389 | +0.04(+0.20%) |
Nov 07, 2019 | 21.06 | 21.27 | 20.90 | 21.01 | 284,579 | +0.06(+0.29%) |
Nov 06, 2019 | 20.88 | 21.04 | 20.83 | 20.95 | 318,471 | +0.04(+0.20%) |
Nov 05, 2019 | 20.83 | 21.02 | 20.67 | 20.90 | 301,703 | +0.23(+1.13%) |
Nov 04, 2019 | 20.35 | 20.71 | 20.28 | 20.67 | 308,186 | +0.41(+2.02%) |
Nov 01, 2019 | 19.88 | 20.29 | 19.78 | 20.26 | 317,611 | +0.41(+2.06%) |
Oct 31, 2019 | 20.26 | 20.66 | 19.65 | 19.85 | 415,446 | -1.15(-5.47%) |
Oct 30, 2019 | 20.93 | 21.55 | 20.88 | 21.00 | 338,930 | -0.20(-0.94%) |
Oct 29, 2019 | 21.23 | 21.52 | 21.14 | 21.20 | 253,063 | -0.06(-0.27%) |
Oct 28, 2019 | 21.36 | 21.57 | 21.20 | 21.26 | 202,084 | -0.10(-0.49%) |
Oct 25, 2019 | 21.09 | 21.50 | 21.05 | 21.36 | 310,663 | +0.26(+1.22%) |
Oct 24, 2019 | 21.34 | 21.37 | 20.98 | 21.11 | 212,384 | -0.29(-1.33%) |
Oct 23, 2019 | 21.29 | 21.43 | 21.07 | 21.39 | 233,774 | +0.15(+0.72%) |
Oct 22, 2019 | 21.15 | 21.30 | 20.95 | 21.24 | 329,410 | +0.18(+0.86%) |
Oct 21, 2019 | 21.15 | 21.42 | 20.94 | 21.06 | 543,397 | +0.07(+0.32%) |
Oct 18, 2019 | 20.76 | 21.14 | 20.72 | 20.99 | 337,403 | +0.17(+0.82%) |
Oct 17, 2019 | 20.98 | 21.17 | 20.69 | 20.82 | 316,911 | -0.01(-0.05%) |
Oct 16, 2019 | 20.58 | 20.98 | 20.28 | 20.83 | 386,078 | +0.31(+1.50%) |
Oct 15, 2019 | 20.26 | 20.67 | 20.23 | 20.52 | 419,153 | +0.23(+1.15%) |
Oct 14, 2019 | 20.46 | 20.60 | 20.24 | 20.29 | 205,613 | -0.27(-1.29%) |
Oct 11, 2019 | 20.53 | 20.77 | 20.42 | 20.56 | 458,573 | +0.21(+1.03%) |
Oct 10, 2019 | 20.14 | 20.44 | 19.93 | 20.35 | 414,064 | +0.26(+1.28%) |
Oct 09, 2019 | 20.24 | 20.39 | 20.06 | 20.09 | 236,288 | -0.07(-0.33%) |
Oct 08, 2019 | 20.29 | 20.37 | 20.08 | 20.16 | 285,710 | -0.30(-1.49%) |
Oct 07, 2019 | 20.28 | 20.56 | 20.07 | 20.46 | 364,947 | +0.14(+0.70%) |
Oct 04, 2019 | 20.23 | 20.38 | 19.92 | 20.32 | 302,767 | +0.14(+0.68%) |
Oct 03, 2019 | 20.36 | 20.52 | 19.88 | 20.18 | 468,562 | -0.17(-0.82%) |
Oct 02, 2019 | 19.85 | 20.39 | 19.62 | 20.35 | 601,487 | +0.46(+2.29%) |