Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 22.61 | 22.61 | 22.16 | 22.19 | 10,600 | +0.01(+0.04%) |
Dec 30, 2019 | 22.12 | 22.26 | 22.12 | 22.18 | 2,298 | +0.01(+0.05%) |
Dec 27, 2019 | 22.21 | 22.21 | 22.11 | 22.17 | 700 | -0.04(-0.20%) |
Dec 26, 2019 | 22.14 | 22.28 | 22.14 | 22.21 | 1,145 | +0.04(+0.20%) |
Dec 24, 2019 | 22.17 | 22.17 | 22.17 | 22.17 | 100 | -0.01(-0.07%) |
Dec 23, 2019 | 22.18 | 22.22 | 22.12 | 22.18 | 3,378 | +0.11(+0.52%) |
Dec 20, 2019 | 22.12 | 22.13 | 21.99 | 22.07 | 4,000 | -0.19(-0.85%) |
Dec 19, 2019 | 22.23 | 22.27 | 22.23 | 22.26 | 695 | +0.00(+0.00%) |
Dec 18, 2019 | 22.26 | 22.26 | 22.26 | 22.26 | 144 | +0.01(+0.02%) |
Dec 17, 2019 | 22.24 | 22.25 | 22.24 | 22.25 | 1,000 | +0.11(+0.47%) |
Dec 16, 2019 | 22.14 | 22.18 | 22.10 | 22.15 | 1,740 | +0.09(+0.41%) |
Dec 13, 2019 | 22.11 | 22.11 | 22.06 | 22.06 | 200 | -0.07(-0.29%) |
Dec 12, 2019 | 22.02 | 22.12 | 22.02 | 22.12 | 5,596 | +0.18(+0.82%) |
Dec 11, 2019 | 22.02 | 22.02 | 21.95 | 21.95 | 1,075 | -0.01(-0.05%) |
Dec 10, 2019 | 21.87 | 21.95 | 21.87 | 21.95 | 2,906 | +0.10(+0.46%) |
Dec 09, 2019 | 21.86 | 21.86 | 21.86 | 21.86 | 1 | +0.02(+0.07%) |
Dec 06, 2019 | 21.86 | 21.86 | 21.84 | 21.84 | 400 | -0.02(-0.09%) |
Dec 05, 2019 | 21.86 | 21.86 | 21.86 | 21.86 | 3,782 | +0.09(+0.39%) |
Dec 04, 2019 | 21.76 | 21.77 | 21.76 | 21.77 | 218 | +0.12(+0.58%) |
Dec 03, 2019 | 21.56 | 21.65 | 21.56 | 21.65 | 7,539 | -0.27(-1.23%) |
Dec 02, 2019 | 21.97 | 21.97 | 21.83 | 21.92 | 7,747 | +0.04(+0.16%) |
Nov 29, 2019 | 21.87 | 21.91 | 21.87 | 21.88 | 3,100 | -0.03(-0.12%) |
Nov 27, 2019 | 21.89 | 21.91 | 21.89 | 21.91 | 200 | +0.06(+0.26%) |
Nov 26, 2019 | 21.90 | 21.90 | 21.85 | 21.85 | 2,670 | +0.01(+0.04%) |
Nov 25, 2019 | 21.78 | 21.84 | 21.78 | 21.84 | 665 | +0.04(+0.16%) |
Nov 22, 2019 | 21.73 | 21.81 | 21.73 | 21.81 | 1,600 | +0.08(+0.37%) |
Nov 21, 2019 | 21.68 | 21.73 | 21.68 | 21.73 | 241 | -0.01(-0.05%) |
Nov 20, 2019 | 21.82 | 21.82 | 21.74 | 21.74 | 1,213 | -0.05(-0.22%) |
Nov 19, 2019 | 21.85 | 21.85 | 21.77 | 21.79 | 1,284 | -0.10(-0.44%) |
Nov 18, 2019 | 21.86 | 21.89 | 21.85 | 21.89 | 968 | -0.01(-0.05%) |
Nov 15, 2019 | 21.89 | 21.89 | 21.89 | 21.89 | 100 | +0.04(+0.21%) |
Nov 14, 2019 | 21.85 | 21.85 | 21.85 | 21.85 | 2 | -0.05(-0.23%) |
Nov 13, 2019 | 21.85 | 21.91 | 21.85 | 21.90 | 1,680 | -0.06(-0.27%) |
Nov 12, 2019 | 21.98 | 21.98 | 21.96 | 21.96 | 326 | -0.00(-0.02%) |
Nov 11, 2019 | 21.97 | 21.98 | 21.96 | 21.96 | 1,133 | +0.01(+0.05%) |
Nov 08, 2019 | 21.96 | 21.96 | 21.96 | 21.96 | 100 | -0.01(-0.05%) |
Nov 07, 2019 | 22.00 | 22.00 | 21.95 | 21.96 | 2,492 | +0.07(+0.34%) |
Nov 06, 2019 | 21.83 | 21.93 | 21.83 | 21.89 | 3,792 | -0.05(-0.23%) |
Nov 05, 2019 | 21.96 | 21.96 | 21.92 | 21.94 | 485 | +0.04(+0.20%) |
Nov 04, 2019 | 21.79 | 21.90 | 21.79 | 21.89 | 577 | +0.16(+0.76%) |
Nov 01, 2019 | 21.70 | 21.76 | 21.68 | 21.73 | 1,700 | -0.08(-0.37%) |
Oct 31, 2019 | 22.10 | 22.10 | 21.81 | 21.81 | 524 | -0.15(-0.70%) |
Oct 30, 2019 | 22.06 | 22.06 | 21.87 | 21.96 | 19,176 | -0.18(-0.80%) |
Oct 29, 2019 | 22.12 | 22.22 | 22.12 | 22.14 | 600 | -0.08(-0.38%) |
Oct 28, 2019 | 22.19 | 22.25 | 22.19 | 22.23 | 4,563 | +0.20(+0.89%) |
Oct 25, 2019 | 22.03 | 22.03 | 22.03 | 22.03 | 100 | -0.00(-0.02%) |
Oct 24, 2019 | 22.04 | 22.04 | 21.97 | 22.03 | 10,670 | -0.01(-0.02%) |
Oct 23, 2019 | 22.04 | 22.04 | 22.02 | 22.04 | 1,588 | +0.01(+0.06%) |
Oct 22, 2019 | 21.90 | 22.04 | 21.90 | 22.03 | 7,289 | -0.01(-0.06%) |
Oct 21, 2019 | 22.05 | 22.05 | 22.02 | 22.04 | 1,647 | +0.03(+0.14%) |
Oct 18, 2019 | 22.01 | 22.01 | 22.01 | 22.01 | 100 | +0.04(+0.16%) |
Oct 17, 2019 | 21.98 | 21.98 | 21.97 | 21.97 | 220 | -0.01(-0.03%) |
Oct 16, 2019 | 21.68 | 22.00 | 21.68 | 21.98 | 5,091 | +0.02(+0.11%) |
Oct 15, 2019 | 21.93 | 21.96 | 21.93 | 21.96 | 521 | +0.02(+0.09%) |
Oct 14, 2019 | 21.95 | 21.95 | 21.93 | 21.93 | 394 | +0.01(+0.07%) |
Oct 11, 2019 | 21.94 | 21.94 | 21.90 | 21.92 | 4,200 | +0.10(+0.46%) |
Oct 10, 2019 | 21.78 | 21.90 | 21.76 | 21.82 | 28,396 | +0.14(+0.65%) |
Oct 09, 2019 | 21.70 | 21.74 | 21.64 | 21.68 | 8,645 | +0.14(+0.65%) |
Oct 08, 2019 | 21.58 | 21.71 | 21.52 | 21.54 | 24,491 | -0.11(-0.49%) |
Oct 07, 2019 | 21.57 | 21.73 | 21.54 | 21.64 | 2,268 | +0.05(+0.23%) |
Oct 04, 2019 | 21.55 | 21.59 | 21.48 | 21.59 | 12,000 | +0.04(+0.19%) |
Oct 03, 2019 | 21.57 | 21.59 | 21.55 | 21.55 | 2,630 | -0.09(-0.39%) |
Oct 02, 2019 | 21.65 | 21.70 | 21.64 | 21.64 | 381 | -0.06(-0.30%) |