Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 21.79 | 21.79 | 21.71 | 21.74 | 22,643 | -0.09(-0.41%) |
Dec 30, 2019 | 21.77 | 21.83 | 21.76 | 21.83 | 3,885 | +0.02(+0.09%) |
Dec 27, 2019 | 21.78 | 21.82 | 21.78 | 21.82 | 474 | +0.08(+0.37%) |
Dec 26, 2019 | 21.74 | 21.76 | 21.72 | 21.74 | 22,409 | +0.03(+0.12%) |
Dec 24, 2019 | 21.70 | 21.73 | 21.70 | 21.71 | 7,350 | -0.03(-0.12%) |
Dec 23, 2019 | 21.73 | 21.74 | 21.69 | 21.74 | 5,857 | +0.03(+0.14%) |
Dec 20, 2019 | 21.69 | 21.74 | 21.68 | 21.71 | 9,840 | -0.04(-0.17%) |
Dec 19, 2019 | 21.69 | 21.74 | 21.69 | 21.74 | 7,449 | +0.06(+0.27%) |
Dec 18, 2019 | 21.69 | 21.70 | 21.68 | 21.68 | 1,831 | -0.04(-0.17%) |
Dec 17, 2019 | 21.70 | 21.72 | 21.70 | 21.72 | 10,197 | -0.01(-0.04%) |
Dec 16, 2019 | 21.76 | 21.76 | 21.71 | 21.73 | 86,280 | -0.05(-0.21%) |
Dec 13, 2019 | 21.74 | 21.78 | 21.67 | 21.78 | 8,299 | +0.10(+0.47%) |
Dec 12, 2019 | 21.65 | 21.68 | 21.62 | 21.68 | 33,923 | -0.07(-0.32%) |
Dec 11, 2019 | 21.72 | 21.77 | 21.70 | 21.75 | 16,117 | +0.07(+0.32%) |
Dec 10, 2019 | 21.64 | 21.69 | 21.63 | 21.68 | 11,270 | -0.02(-0.08%) |
Dec 09, 2019 | 21.66 | 21.70 | 21.65 | 21.69 | 6,008 | +0.03(+0.14%) |
Dec 06, 2019 | 21.66 | 21.67 | 21.65 | 21.66 | 1,659 | -0.05(-0.21%) |
Dec 05, 2019 | 21.65 | 21.72 | 21.62 | 21.71 | 20,519 | +0.03(+0.16%) |
Dec 04, 2019 | 21.69 | 21.69 | 21.66 | 21.68 | 13,692 | -0.02(-0.08%) |
Dec 03, 2019 | 21.63 | 21.75 | 21.63 | 21.69 | 45,527 | +0.08(+0.35%) |
Dec 02, 2019 | 21.58 | 21.62 | 21.57 | 21.62 | 19,500 | -0.04(-0.18%) |
Nov 29, 2019 | 21.67 | 21.70 | 21.64 | 21.66 | 2,489 | -0.04(-0.21%) |
Nov 27, 2019 | 21.68 | 21.70 | 21.68 | 21.70 | 4,514 | +0.01(+0.06%) |
Nov 26, 2019 | 21.71 | 21.71 | 21.68 | 21.69 | 7,962 | +0.05(+0.25%) |
Nov 25, 2019 | 21.63 | 21.66 | 21.63 | 21.63 | 10,961 | +0.02(+0.08%) |
Nov 22, 2019 | 21.58 | 21.62 | 21.58 | 21.62 | 2,795,591 | +0.04(+0.17%) |
Nov 21, 2019 | 21.59 | 21.59 | 21.57 | 21.58 | 3,125 | -0.03(-0.12%) |
Nov 20, 2019 | 21.59 | 21.62 | 21.58 | 21.60 | 693,858 | +0.06(+0.27%) |
Nov 19, 2019 | 21.54 | 21.58 | 21.54 | 21.55 | 17,092 | -0.00(-0.02%) |
Nov 18, 2019 | 21.55 | 21.57 | 21.50 | 21.55 | 14,743 | +0.05(+0.23%) |
Nov 15, 2019 | 21.52 | 21.52 | 21.50 | 21.50 | 6,652 | -0.01(-0.04%) |
Nov 14, 2019 | 21.54 | 21.54 | 21.51 | 21.51 | 14,791 | +0.12(+0.55%) |
Nov 13, 2019 | 21.45 | 21.45 | 21.39 | 21.39 | 30,306 | +0.02(+0.08%) |
Nov 12, 2019 | 21.36 | 21.38 | 21.36 | 21.37 | 4,660,538 | +0.02(+0.10%) |
Nov 11, 2019 | 21.36 | 21.36 | 21.34 | 21.35 | 5,994 | +0.02(+0.08%) |
Nov 08, 2019 | 21.40 | 21.42 | 21.34 | 21.34 | 11,166 | -0.03(-0.15%) |
Nov 07, 2019 | 21.42 | 21.42 | 21.37 | 21.37 | 13,204 | -0.12(-0.57%) |
Nov 06, 2019 | 21.51 | 21.52 | 21.49 | 21.49 | 10,342 | +0.06(+0.26%) |
Nov 05, 2019 | 21.42 | 21.43 | 21.42 | 21.43 | 73,625 | -0.08(-0.36%) |
Nov 04, 2019 | 21.52 | 21.63 | 21.48 | 21.51 | 17,338 | -0.08(-0.39%) |
Nov 01, 2019 | 21.63 | 21.63 | 21.58 | 21.60 | 11,285 | -0.01(-0.04%) |
Oct 31, 2019 | 21.60 | 21.63 | 21.60 | 21.60 | 3,809 | +0.11(+0.50%) |
Oct 30, 2019 | 21.46 | 21.51 | 21.44 | 21.50 | 6,785 | +0.08(+0.36%) |
Oct 29, 2019 | 21.44 | 21.45 | 21.42 | 21.42 | 3,137 | -0.01(-0.06%) |
Oct 28, 2019 | 21.40 | 21.46 | 21.40 | 21.43 | 6,538 | -0.05(-0.25%) |
Oct 25, 2019 | 21.54 | 21.54 | 21.48 | 21.49 | 7,500 | -0.03(-0.14%) |
Oct 24, 2019 | 21.54 | 21.54 | 21.51 | 21.51 | 2,891 | +0.01(+0.04%) |
Oct 23, 2019 | 21.53 | 21.53 | 21.51 | 21.51 | 6,025 | +0.03(+0.16%) |
Oct 22, 2019 | 21.44 | 21.48 | 21.44 | 21.47 | 2,324,590 | +0.04(+0.18%) |
Oct 21, 2019 | 21.44 | 21.46 | 21.43 | 21.44 | 467,966 | -0.03(-0.16%) |
Oct 18, 2019 | 21.50 | 21.50 | 21.47 | 21.47 | 357 | +0.06(+0.27%) |
Oct 17, 2019 | 21.39 | 21.42 | 21.39 | 21.41 | 1,120 | -0.05(-0.23%) |
Oct 16, 2019 | 21.44 | 21.46 | 21.44 | 21.46 | 1,589 | +0.04(+0.20%) |
Oct 15, 2019 | 21.49 | 21.49 | 21.42 | 21.42 | 4,656,234 | -0.03(-0.12%) |
Oct 14, 2019 | 21.44 | 21.49 | 21.44 | 21.44 | 1,634 | +0.05(+0.24%) |
Oct 11, 2019 | 21.40 | 21.44 | 21.38 | 21.39 | 2,619 | -0.06(-0.29%) |
Oct 10, 2019 | 21.48 | 21.51 | 21.46 | 21.46 | 5,530 | -0.11(-0.53%) |
Oct 09, 2019 | 21.60 | 21.60 | 21.57 | 21.57 | 2,564 | -0.02(-0.11%) |
Oct 08, 2019 | 21.64 | 21.64 | 21.58 | 21.59 | 9,106 | -0.02(-0.08%) |
Oct 07, 2019 | 21.65 | 21.65 | 21.61 | 21.61 | 1,465 | -0.06(-0.27%) |
Oct 04, 2019 | 21.66 | 21.67 | 21.62 | 21.67 | 2,143 | +0.06(+0.27%) |
Oct 03, 2019 | 21.62 | 21.62 | 21.61 | 21.61 | 4,112 | +0.08(+0.37%) |
Oct 02, 2019 | 21.54 | 21.56 | 21.53 | 21.53 | 1,358 | -0.01(-0.04%) |