Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 22.28 | 22.47 | 22.28 | 22.47 | 4,515 | +0.28(+1.24%) |
Dec 30, 2019 | 22.17 | 22.20 | 22.12 | 22.19 | 25,230 | -0.01(-0.03%) |
Dec 27, 2019 | 22.13 | 22.24 | 22.11 | 22.20 | 4,807 | +0.08(+0.37%) |
Dec 26, 2019 | 22.12 | 22.16 | 22.07 | 22.12 | 3,568 | +0.08(+0.36%) |
Dec 24, 2019 | 21.93 | 22.05 | 21.93 | 22.04 | 3,451 | +0.09(+0.43%) |
Dec 23, 2019 | 22.07 | 22.07 | 21.95 | 21.95 | 68,965 | -0.12(-0.53%) |
Dec 20, 2019 | 22.10 | 22.11 | 22.00 | 22.06 | 7,025 | +0.04(+0.20%) |
Dec 19, 2019 | 21.99 | 22.06 | 21.98 | 22.02 | 18,184 | +0.05(+0.24%) |
Dec 18, 2019 | 22.69 | 22.69 | 21.85 | 21.96 | 18,293 | +0.22(+1.01%) |
Dec 17, 2019 | 22.08 | 22.08 | 21.75 | 21.75 | 7,198 | -0.23(-1.05%) |
Dec 16, 2019 | 21.77 | 22.00 | 21.73 | 21.98 | 39,674 | +0.21(+0.94%) |
Dec 13, 2019 | 21.71 | 21.92 | 21.62 | 21.77 | 226,055 | -0.10(-0.45%) |
Dec 12, 2019 | 22.35 | 22.35 | 21.86 | 21.87 | 14,106 | -0.43(-1.93%) |
Dec 11, 2019 | 22.67 | 22.68 | 22.26 | 22.30 | 15,051 | -0.40(-1.75%) |
Dec 10, 2019 | 22.70 | 22.77 | 22.68 | 22.70 | 3,421 | -0.04(-0.16%) |
Dec 09, 2019 | 22.74 | 22.74 | 22.68 | 22.73 | 6,621 | +0.02(+0.09%) |
Dec 06, 2019 | 22.79 | 22.85 | 22.71 | 22.71 | 8,504 | -0.04(-0.19%) |
Dec 05, 2019 | 22.81 | 22.81 | 22.72 | 22.75 | 10,958 | -0.08(-0.37%) |
Dec 04, 2019 | 22.83 | 22.89 | 22.80 | 22.84 | 5,825 | +0.05(+0.22%) |
Dec 03, 2019 | 22.73 | 22.82 | 22.71 | 22.79 | 13,703 | +0.17(+0.74%) |
Dec 02, 2019 | 22.70 | 22.75 | 22.62 | 22.62 | 6,387 | -0.36(-1.58%) |
Nov 29, 2019 | 23.03 | 23.12 | 22.99 | 22.99 | 2,958 | -0.08(-0.35%) |
Nov 27, 2019 | 22.96 | 23.07 | 22.96 | 23.07 | 8,258 | +0.19(+0.83%) |
Nov 26, 2019 | 22.89 | 22.91 | 22.83 | 22.88 | 10,051 | +0.17(+0.74%) |
Nov 25, 2019 | 22.76 | 22.76 | 22.69 | 22.71 | 10,602 | +0.08(+0.36%) |
Nov 22, 2019 | 22.52 | 22.66 | 22.52 | 22.63 | 4,930 | -0.10(-0.46%) |
Nov 21, 2019 | 22.86 | 22.88 | 22.71 | 22.73 | 9,410 | -0.28(-1.23%) |
Nov 20, 2019 | 23.02 | 23.11 | 22.98 | 23.02 | 9,320 | -0.01(-0.04%) |
Nov 19, 2019 | 22.91 | 23.09 | 22.91 | 23.02 | 3,531 | +0.01(+0.04%) |
Nov 18, 2019 | 23.08 | 23.13 | 23.02 | 23.02 | 1,915 | +0.04(+0.19%) |
Nov 15, 2019 | 22.81 | 22.97 | 22.81 | 22.97 | 7,272 | +0.16(+0.69%) |
Nov 14, 2019 | 22.76 | 22.88 | 22.75 | 22.81 | 8,274 | +0.10(+0.42%) |
Nov 13, 2019 | 22.59 | 22.77 | 22.56 | 22.72 | 7,876 | +0.22(+0.97%) |
Nov 12, 2019 | 22.77 | 22.77 | 22.50 | 22.50 | 5,312 | -0.13(-0.59%) |
Nov 11, 2019 | 22.50 | 22.68 | 22.50 | 22.63 | 3,692 | +0.08(+0.35%) |
Nov 08, 2019 | 22.50 | 22.65 | 22.50 | 22.55 | 13,311 | -0.01(-0.04%) |
Nov 07, 2019 | 22.51 | 22.67 | 22.46 | 22.56 | 8,503 | -0.03(-0.13%) |
Nov 06, 2019 | 22.58 | 22.72 | 22.53 | 22.59 | 53,473 | -0.02(-0.10%) |
Nov 05, 2019 | 22.97 | 22.97 | 22.53 | 22.62 | 35,879 | -0.46(-1.98%) |
Nov 04, 2019 | 23.10 | 23.14 | 23.02 | 23.07 | 28,063 | -0.05(-0.22%) |
Nov 01, 2019 | 23.24 | 23.24 | 22.97 | 23.12 | 33,033 | -0.10(-0.43%) |
Oct 31, 2019 | 23.28 | 23.28 | 23.21 | 23.22 | 2,717 | +0.10(+0.44%) |
Oct 30, 2019 | 22.91 | 23.12 | 22.91 | 23.12 | 18,035 | +0.22(+0.95%) |
Oct 29, 2019 | 22.89 | 23.02 | 22.89 | 22.91 | 6,637 | +0.06(+0.25%) |
Oct 28, 2019 | 22.85 | 22.89 | 22.82 | 22.85 | 11,578 | +0.04(+0.16%) |
Oct 25, 2019 | 22.85 | 22.89 | 22.80 | 22.81 | 7,395 | -0.08(-0.36%) |
Oct 24, 2019 | 22.82 | 22.92 | 22.82 | 22.89 | 3,449 | +0.03(+0.12%) |
Oct 23, 2019 | 22.90 | 22.91 | 22.79 | 22.87 | 4,645 | +0.04(+0.17%) |
Oct 22, 2019 | 22.88 | 22.91 | 22.77 | 22.83 | 7,434 | -0.06(-0.26%) |
Oct 21, 2019 | 22.77 | 22.89 | 22.77 | 22.89 | 21,847 | +0.18(+0.80%) |
Oct 18, 2019 | 22.63 | 22.70 | 22.51 | 22.70 | 17,132 | +0.14(+0.64%) |
Oct 17, 2019 | 22.59 | 22.63 | 22.55 | 22.56 | 30,111 | +0.08(+0.35%) |
Oct 16, 2019 | 22.35 | 22.48 | 22.35 | 22.48 | 25,726 | +0.06(+0.25%) |
Oct 15, 2019 | 22.47 | 22.48 | 22.37 | 22.42 | 33,549 | -0.01(-0.04%) |
Oct 14, 2019 | 22.39 | 22.45 | 22.38 | 22.43 | 30,564 | -0.03(-0.14%) |
Oct 11, 2019 | 22.61 | 22.61 | 22.45 | 22.46 | 4,437 | -0.05(-0.21%) |
Oct 10, 2019 | 22.59 | 22.60 | 22.51 | 22.51 | 40,797 | -0.07(-0.33%) |
Oct 09, 2019 | 22.66 | 22.66 | 22.59 | 22.59 | 3,827 | +0.00(+0.01%) |
Oct 08, 2019 | 22.60 | 22.68 | 22.49 | 22.58 | 5,862 | -0.05(-0.21%) |
Oct 07, 2019 | 22.59 | 22.72 | 22.59 | 22.63 | 4,447 | -0.05(-0.22%) |
Oct 04, 2019 | 22.64 | 22.68 | 22.55 | 22.68 | 8,997 | +0.15(+0.67%) |
Oct 03, 2019 | 22.49 | 22.59 | 22.38 | 22.53 | 13,278 | +0.21(+0.96%) |
Oct 02, 2019 | 22.25 | 22.31 | 22.16 | 22.31 | 9,036 | +0.01(+0.05%) |