Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 21.96 | 22.06 | 21.94 | 22.06 | 2,874 | +0.14(+0.63%) |
Dec 30, 2019 | 22.07 | 22.10 | 21.92 | 21.92 | 9,412 | -0.12(-0.54%) |
Dec 27, 2019 | 22.16 | 22.16 | 22.04 | 22.04 | 2,989 | +0.11(+0.51%) |
Dec 26, 2019 | 21.87 | 21.93 | 21.87 | 21.93 | 1,341 | +0.10(+0.46%) |
Dec 24, 2019 | 21.95 | 21.95 | 21.83 | 21.83 | 8,738 | +0.08(+0.36%) |
Dec 23, 2019 | 21.77 | 21.77 | 21.74 | 21.75 | 10,193 | +0.05(+0.22%) |
Dec 20, 2019 | 21.74 | 21.85 | 21.70 | 21.70 | 9,428 | -0.03(-0.14%) |
Dec 19, 2019 | 21.79 | 21.79 | 21.73 | 21.73 | 4,333 | -0.08(-0.36%) |
Dec 18, 2019 | 21.81 | 21.81 | 21.77 | 21.81 | 69,916 | -0.02(-0.08%) |
Dec 17, 2019 | 21.81 | 21.87 | 21.78 | 21.83 | 8,458 | -0.34(-1.54%) |
Dec 16, 2019 | 22.14 | 22.24 | 22.14 | 22.17 | 10,183 | +0.43(+1.99%) |
Dec 13, 2019 | 21.76 | 21.78 | 21.66 | 21.74 | 278,244 | +0.56(+2.65%) |
Dec 12, 2019 | 20.94 | 21.21 | 20.88 | 21.18 | 39,288 | +0.15(+0.70%) |
Dec 11, 2019 | 20.94 | 21.05 | 20.94 | 21.03 | 18,088 | +0.06(+0.29%) |
Dec 10, 2019 | 20.87 | 21.01 | 20.87 | 20.97 | 5,675 | -0.02(-0.11%) |
Dec 09, 2019 | 21.04 | 21.04 | 20.99 | 20.99 | 1,087 | +0.02(+0.08%) |
Dec 06, 2019 | 20.91 | 20.99 | 20.90 | 20.98 | 41,295 | +0.23(+1.12%) |
Dec 05, 2019 | 20.80 | 20.80 | 20.73 | 20.74 | 1,841 | -0.06(-0.29%) |
Dec 04, 2019 | 20.64 | 20.82 | 20.64 | 20.80 | 14,087 | +0.18(+0.89%) |
Dec 03, 2019 | 20.53 | 20.62 | 20.45 | 20.62 | 2,154 | -0.19(-0.90%) |
Dec 02, 2019 | 20.89 | 20.89 | 20.78 | 20.81 | 8,234 | -0.14(-0.68%) |
Nov 29, 2019 | 20.95 | 20.95 | 20.95 | 20.95 | 235 | -0.17(-0.79%) |
Nov 27, 2019 | 21.05 | 21.12 | 21.05 | 21.12 | 4,117 | +0.15(+0.69%) |
Nov 26, 2019 | 20.95 | 20.97 | 20.95 | 20.97 | 743 | -0.03(-0.17%) |
Nov 25, 2019 | 20.99 | 21.01 | 20.99 | 21.01 | 2,422 | +0.29(+1.42%) |
Nov 22, 2019 | 20.77 | 20.77 | 20.68 | 20.71 | 3,176 | +0.12(+0.61%) |
Nov 21, 2019 | 20.53 | 20.59 | 20.53 | 20.59 | 1,308 | -0.03(-0.13%) |
Nov 20, 2019 | 20.63 | 20.63 | 20.58 | 20.62 | 4,868 | -0.21(-1.01%) |
Nov 19, 2019 | 20.99 | 20.99 | 20.82 | 20.83 | 454 | -0.01(-0.04%) |
Nov 18, 2019 | 20.85 | 20.85 | 20.79 | 20.84 | 2,948 | +0.09(+0.41%) |
Nov 15, 2019 | 20.67 | 20.75 | 20.67 | 20.75 | 941 | +0.06(+0.31%) |
Nov 14, 2019 | 20.67 | 20.69 | 20.66 | 20.69 | 2,898 | -0.03(-0.16%) |
Nov 13, 2019 | 20.62 | 20.72 | 20.62 | 20.72 | 988 | -0.04(-0.18%) |
Nov 12, 2019 | 20.77 | 20.77 | 20.76 | 20.76 | 900 | +0.03(+0.16%) |
Nov 11, 2019 | 20.64 | 20.72 | 20.64 | 20.72 | 2,825 | +0.02(+0.10%) |
Nov 08, 2019 | 20.73 | 20.73 | 20.68 | 20.70 | 1,647 | -0.12(-0.59%) |
Nov 07, 2019 | 20.87 | 20.87 | 20.82 | 20.82 | 3,591 | -0.01(-0.04%) |
Nov 06, 2019 | 20.89 | 20.89 | 20.83 | 20.83 | 14,979 | -0.03(-0.13%) |
Nov 05, 2019 | 20.89 | 20.89 | 20.86 | 20.86 | 1,705 | +0.05(+0.23%) |
Nov 04, 2019 | 20.90 | 20.90 | 20.80 | 20.81 | 7,377 | +0.08(+0.38%) |
Nov 01, 2019 | 20.73 | 20.73 | 20.69 | 20.73 | 2,000 | +0.11(+0.54%) |
Oct 31, 2019 | 20.66 | 20.66 | 20.55 | 20.62 | 6,487 | -0.12(-0.58%) |
Oct 30, 2019 | 20.54 | 20.74 | 20.54 | 20.74 | 4,641 | +0.14(+0.69%) |
Oct 29, 2019 | 20.63 | 20.64 | 20.60 | 20.60 | 1,091 | -0.06(-0.31%) |
Oct 28, 2019 | 20.65 | 20.66 | 20.65 | 20.66 | 2,529 | +0.08(+0.41%) |
Oct 25, 2019 | 20.51 | 20.60 | 20.46 | 20.58 | 1,764 | +0.00(+0.00%) |
Oct 24, 2019 | 20.74 | 20.74 | 20.58 | 20.58 | 9,293 | +0.03(+0.17%) |
Oct 23, 2019 | 20.39 | 20.54 | 20.39 | 20.54 | 3,788 | +0.17(+0.84%) |
Oct 22, 2019 | 20.46 | 20.55 | 20.37 | 20.37 | 3,880 | -0.01(-0.03%) |
Oct 21, 2019 | 20.40 | 20.44 | 20.38 | 20.38 | 2,291 | +0.09(+0.46%) |
Oct 18, 2019 | 20.29 | 20.30 | 20.24 | 20.29 | 6,823 | -0.01(-0.05%) |
Oct 17, 2019 | 20.26 | 20.30 | 20.22 | 20.30 | 94,322 | +0.17(+0.82%) |
Oct 16, 2019 | 20.16 | 20.16 | 20.13 | 20.13 | 3,536 | -0.00(-0.01%) |
Oct 15, 2019 | 19.85 | 20.17 | 19.85 | 20.13 | 9,902 | +0.30(+1.51%) |
Oct 14, 2019 | 19.76 | 19.86 | 19.76 | 19.83 | 2,877 | -0.18(-0.89%) |
Oct 11, 2019 | 19.98 | 20.06 | 19.98 | 20.01 | 2,470 | +0.63(+3.27%) |
Oct 10, 2019 | 19.23 | 19.40 | 19.23 | 19.38 | 73,988 | +0.21(+1.08%) |
Oct 09, 2019 | 19.21 | 19.21 | 19.09 | 19.17 | 1,617 | +0.08(+0.43%) |
Oct 08, 2019 | 19.09 | 19.13 | 19.08 | 19.09 | 18,158 | -0.25(-1.29%) |
Oct 07, 2019 | 19.34 | 19.37 | 19.33 | 19.34 | 3,130 | +0.00(+0.01%) |
Oct 04, 2019 | 19.19 | 19.34 | 19.17 | 19.34 | 5,411 | +0.15(+0.76%) |
Oct 03, 2019 | 19.07 | 19.19 | 19.01 | 19.19 | 29,757 | +0.07(+0.36%) |
Oct 02, 2019 | 19.29 | 19.29 | 19.12 | 19.12 | 12,674 | -0.52(-2.64%) |