Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 23.91 | 23.93 | 23.62 | 23.83 | 8,978 | +0.06(+0.26%) |
Dec 30, 2019 | 23.78 | 23.89 | 23.65 | 23.77 | 13,345 | +0.07(+0.29%) |
Dec 27, 2019 | 23.59 | 23.70 | 23.46 | 23.70 | 9,209 | +0.16(+0.66%) |
Dec 26, 2019 | 23.38 | 23.59 | 23.28 | 23.54 | 25,779 | +0.48(+2.07%) |
Dec 24, 2019 | 23.04 | 23.22 | 23.04 | 23.06 | 5,180 | +0.02(+0.08%) |
Dec 23, 2019 | 22.90 | 23.16 | 22.87 | 23.05 | 204,670 | +0.28(+1.21%) |
Dec 20, 2019 | 22.81 | 22.81 | 22.61 | 22.77 | 14,181 | -0.19(-0.83%) |
Dec 19, 2019 | 22.68 | 22.96 | 22.68 | 22.96 | 27,679 | +0.32(+1.40%) |
Dec 18, 2019 | 22.54 | 22.67 | 22.46 | 22.64 | 15,785 | +0.23(+1.02%) |
Dec 17, 2019 | 22.40 | 22.50 | 22.35 | 22.42 | 8,715 | -0.19(-0.82%) |
Dec 16, 2019 | 22.37 | 22.64 | 22.36 | 22.60 | 170,550 | +0.50(+2.26%) |
Dec 13, 2019 | 22.00 | 22.19 | 21.93 | 22.10 | 19,262 | +0.15(+0.69%) |
Dec 12, 2019 | 21.69 | 22.00 | 21.61 | 21.95 | 43,583 | +0.37(+1.73%) |
Dec 11, 2019 | 21.45 | 21.61 | 21.45 | 21.58 | 33,390 | +0.32(+1.51%) |
Dec 10, 2019 | 21.20 | 21.33 | 21.20 | 21.26 | 10,548 | -0.05(-0.24%) |
Dec 09, 2019 | 21.32 | 21.38 | 21.27 | 21.31 | 27,551 | -0.02(-0.08%) |
Dec 06, 2019 | 21.00 | 21.33 | 20.99 | 21.32 | 23,280 | +0.52(+2.52%) |
Dec 05, 2019 | 20.70 | 20.90 | 20.66 | 20.80 | 9,783 | +0.05(+0.22%) |
Dec 04, 2019 | 20.68 | 20.82 | 20.62 | 20.75 | 43,035 | +0.14(+0.68%) |
Dec 03, 2019 | 20.44 | 20.61 | 20.33 | 20.61 | 21,134 | +0.10(+0.49%) |
Dec 02, 2019 | 20.39 | 20.54 | 20.37 | 20.51 | 58,969 | +0.26(+1.26%) |
Nov 29, 2019 | 20.28 | 20.34 | 20.23 | 20.26 | 2,481 | +0.16(+0.80%) |
Nov 27, 2019 | 20.04 | 20.10 | 19.92 | 20.10 | 5,199 | -0.08(-0.38%) |
Nov 26, 2019 | 20.01 | 20.22 | 19.95 | 20.17 | 107,148 | -0.19(-0.91%) |
Nov 25, 2019 | 20.34 | 20.37 | 20.30 | 20.36 | 8,046 | +0.01(+0.04%) |
Nov 22, 2019 | 20.33 | 20.36 | 20.33 | 20.35 | 1,890 | +0.14(+0.68%) |
Nov 21, 2019 | 20.03 | 20.21 | 20.03 | 20.21 | 3,079 | +0.33(+1.66%) |
Nov 20, 2019 | 19.97 | 20.00 | 19.85 | 19.88 | 36,179 | -0.07(-0.33%) |
Nov 19, 2019 | 20.05 | 20.05 | 19.92 | 19.95 | 10,223 | +0.01(+0.06%) |
Nov 18, 2019 | 20.06 | 20.16 | 19.94 | 19.94 | 36,444 | -0.29(-1.42%) |
Nov 15, 2019 | 20.19 | 20.22 | 20.16 | 20.22 | 56,960 | +0.28(+1.40%) |
Nov 14, 2019 | 19.89 | 19.94 | 19.82 | 19.94 | 20,185 | +0.09(+0.47%) |
Nov 13, 2019 | 19.94 | 19.94 | 19.80 | 19.85 | 4,394 | -0.12(-0.59%) |
Nov 12, 2019 | 19.89 | 20.00 | 19.88 | 19.97 | 11,978 | -0.29(-1.42%) |
Nov 11, 2019 | 20.10 | 20.26 | 19.93 | 20.26 | 35,082 | +0.20(+1.01%) |
Nov 08, 2019 | 20.37 | 20.44 | 20.03 | 20.05 | 13,708 | -0.70(-3.38%) |
Nov 07, 2019 | 20.72 | 20.80 | 20.54 | 20.76 | 10,948 | +0.22(+1.07%) |
Nov 06, 2019 | 20.50 | 20.70 | 20.31 | 20.54 | 42,508 | -0.30(-1.46%) |
Nov 05, 2019 | 20.83 | 20.84 | 20.80 | 20.84 | 9,142 | -0.17(-0.81%) |
Nov 04, 2019 | 21.01 | 21.07 | 20.96 | 21.01 | 7,742 | +0.04(+0.20%) |
Nov 01, 2019 | 20.85 | 20.99 | 20.79 | 20.97 | 25,762 | +0.37(+1.79%) |
Oct 31, 2019 | 20.73 | 20.73 | 20.49 | 20.60 | 62,166 | -0.10(-0.47%) |
Oct 30, 2019 | 20.37 | 20.70 | 20.31 | 20.70 | 4,003 | +0.19(+0.91%) |
Oct 29, 2019 | 20.46 | 20.54 | 20.45 | 20.51 | 4,963 | -0.04(-0.21%) |
Oct 28, 2019 | 20.48 | 20.60 | 20.44 | 20.55 | 2,083 | +0.15(+0.75%) |
Oct 25, 2019 | 20.33 | 20.44 | 20.20 | 20.40 | 16,544 | +0.25(+1.22%) |
Oct 24, 2019 | 20.45 | 20.45 | 20.16 | 20.16 | 9,140 | -0.27(-1.33%) |
Oct 23, 2019 | 20.16 | 20.48 | 20.10 | 20.43 | 21,906 | +0.25(+1.22%) |
Oct 22, 2019 | 20.04 | 20.28 | 20.03 | 20.18 | 13,754 | +0.31(+1.58%) |
Oct 21, 2019 | 19.72 | 19.87 | 19.66 | 19.87 | 10,459 | -0.07(-0.34%) |
Oct 18, 2019 | 19.74 | 19.95 | 19.69 | 19.94 | 7,799 | +0.22(+1.12%) |
Oct 17, 2019 | 19.77 | 19.83 | 19.58 | 19.72 | 8,274 | +0.07(+0.34%) |
Oct 16, 2019 | 19.27 | 19.65 | 19.27 | 19.65 | 11,919 | +0.16(+0.82%) |
Oct 15, 2019 | 19.59 | 19.61 | 19.40 | 19.49 | 7,507 | -0.27(-1.37%) |
Oct 14, 2019 | 19.71 | 19.76 | 19.67 | 19.76 | 7,420 | -0.08(-0.38%) |
Oct 11, 2019 | 19.59 | 19.85 | 19.57 | 19.83 | 21,271 | +0.56(+2.90%) |
Oct 10, 2019 | 19.34 | 19.46 | 19.27 | 19.28 | 10,714 | -0.24(-1.21%) |
Oct 09, 2019 | 19.61 | 19.61 | 19.43 | 19.51 | 16,724 | +0.11(+0.57%) |
Oct 08, 2019 | 19.45 | 19.58 | 19.33 | 19.40 | 49,617 | -0.05(-0.26%) |
Oct 07, 2019 | 19.99 | 20.41 | 19.44 | 19.45 | 452,321 | -0.58(-2.87%) |
Oct 04, 2019 | 19.73 | 20.03 | 19.65 | 20.03 | 24,580 | +0.38(+1.94%) |
Oct 03, 2019 | 19.36 | 19.72 | 19.36 | 19.65 | 6,119 | +0.34(+1.75%) |
Oct 02, 2019 | 19.30 | 19.33 | 19.22 | 19.31 | 36,117 | -0.22(-1.10%) |