Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 23.00 | 23.16 | 23.00 | 23.09 | 46,485 | +0.06(+0.25%) |
Dec 30, 2019 | 23.18 | 23.28 | 23.00 | 23.03 | 52,095 | -0.17(-0.74%) |
Dec 27, 2019 | 23.25 | 23.29 | 23.09 | 23.20 | 35,624 | +0.03(+0.13%) |
Dec 26, 2019 | 23.07 | 23.19 | 23.03 | 23.17 | 241,391 | +0.16(+0.68%) |
Dec 24, 2019 | 23.14 | 23.24 | 22.98 | 23.02 | 242,163 | -0.09(-0.38%) |
Dec 23, 2019 | 23.02 | 23.14 | 22.97 | 23.11 | 77,557 | +0.08(+0.36%) |
Dec 20, 2019 | 23.09 | 23.20 | 22.97 | 23.02 | 57,966 | -0.01(-0.03%) |
Dec 19, 2019 | 22.96 | 23.10 | 22.93 | 23.03 | 44,158 | +0.01(+0.04%) |
Dec 18, 2019 | 22.97 | 23.02 | 22.87 | 23.02 | 43,399 | +0.00(+0.00%) |
Dec 17, 2019 | 22.95 | 23.03 | 22.87 | 23.02 | 71,132 | +0.13(+0.55%) |
Dec 16, 2019 | 22.96 | 23.05 | 22.87 | 22.89 | 76,512 | +0.09(+0.38%) |
Dec 13, 2019 | 22.83 | 22.92 | 22.69 | 22.80 | 90,914 | +0.00(+0.00%) |
Dec 12, 2019 | 22.57 | 22.91 | 22.56 | 22.80 | 78,076 | +0.24(+1.08%) |
Dec 11, 2019 | 22.32 | 22.60 | 22.29 | 22.56 | 52,124 | +0.23(+1.04%) |
Dec 10, 2019 | 22.34 | 22.38 | 22.28 | 22.33 | 48,318 | -0.01(-0.04%) |
Dec 09, 2019 | 22.47 | 22.52 | 22.34 | 22.34 | 145,012 | -0.14(-0.61%) |
Dec 06, 2019 | 22.36 | 22.52 | 22.36 | 22.47 | 41,596 | +0.19(+0.87%) |
Dec 05, 2019 | 22.27 | 22.34 | 22.24 | 22.28 | 51,259 | +0.09(+0.39%) |
Dec 04, 2019 | 22.13 | 22.31 | 22.04 | 22.19 | 88,571 | +0.24(+1.11%) |
Dec 03, 2019 | 21.95 | 21.97 | 21.76 | 21.95 | 79,595 | -0.10(-0.47%) |
Dec 02, 2019 | 22.37 | 22.37 | 22.04 | 22.05 | 34,930 | -0.27(-1.20%) |
Nov 29, 2019 | 22.43 | 22.44 | 22.30 | 22.32 | 24,607 | -0.13(-0.56%) |
Nov 27, 2019 | 22.46 | 22.52 | 22.42 | 22.45 | 48,803 | +0.03(+0.13%) |
Nov 26, 2019 | 22.46 | 22.46 | 22.34 | 22.42 | 42,351 | +0.10(+0.44%) |
Nov 25, 2019 | 22.08 | 22.39 | 22.08 | 22.32 | 213,470 | +0.32(+1.46%) |
Nov 22, 2019 | 21.91 | 22.04 | 21.86 | 22.00 | 276,964 | +0.14(+0.62%) |
Nov 21, 2019 | 21.86 | 21.91 | 21.75 | 21.86 | 51,948 | -0.09(-0.40%) |
Nov 20, 2019 | 22.00 | 22.05 | 21.85 | 21.95 | 32,440 | -0.13(-0.57%) |
Nov 19, 2019 | 22.12 | 22.13 | 21.87 | 22.08 | 106,342 | +0.05(+0.22%) |
Nov 18, 2019 | 22.04 | 22.07 | 21.95 | 22.03 | 72,862 | -0.06(-0.26%) |
Nov 15, 2019 | 21.99 | 22.12 | 21.96 | 22.09 | 61,776 | +0.22(+1.02%) |
Nov 14, 2019 | 21.88 | 21.96 | 21.83 | 21.86 | 51,084 | -0.16(-0.71%) |
Nov 13, 2019 | 21.93 | 22.10 | 21.81 | 22.02 | 39,455 | -0.01(-0.03%) |
Nov 12, 2019 | 22.06 | 22.12 | 21.95 | 22.03 | 42,259 | +0.08(+0.34%) |
Nov 11, 2019 | 21.89 | 21.98 | 21.85 | 21.95 | 27,780 | +0.00(+0.00%) |
Nov 08, 2019 | 21.89 | 21.95 | 21.83 | 21.95 | 36,448 | +0.00(+0.00%) |
Nov 07, 2019 | 21.85 | 22.12 | 21.85 | 21.95 | 57,320 | +0.40(+1.85%) |
Nov 06, 2019 | 21.73 | 21.73 | 21.49 | 21.55 | 38,186 | -0.18(-0.85%) |
Nov 05, 2019 | 21.67 | 21.77 | 21.63 | 21.74 | 36,171 | +0.08(+0.36%) |
Nov 04, 2019 | 21.62 | 21.68 | 21.48 | 21.66 | 65,753 | +0.25(+1.18%) |
Nov 01, 2019 | 21.24 | 21.42 | 21.18 | 21.41 | 46,744 | +0.50(+2.37%) |
Oct 31, 2019 | 21.07 | 21.07 | 20.84 | 20.91 | 48,778 | -0.16(-0.74%) |
Oct 30, 2019 | 21.11 | 21.11 | 20.94 | 21.07 | 82,974 | +0.02(+0.09%) |
Oct 29, 2019 | 21.01 | 21.08 | 20.95 | 21.05 | 36,268 | +0.13(+0.60%) |
Oct 28, 2019 | 20.74 | 21.04 | 20.74 | 20.92 | 48,108 | +0.31(+1.51%) |
Oct 25, 2019 | 20.61 | 20.74 | 20.61 | 20.61 | 20,695 | +0.08(+0.38%) |
Oct 24, 2019 | 20.57 | 20.59 | 20.47 | 20.53 | 14,143 | +0.13(+0.64%) |
Oct 23, 2019 | 20.50 | 20.51 | 20.37 | 20.40 | 24,309 | -0.14(-0.69%) |
Oct 22, 2019 | 20.50 | 20.59 | 20.44 | 20.54 | 32,493 | +0.05(+0.24%) |
Oct 21, 2019 | 20.40 | 20.61 | 20.40 | 20.49 | 44,696 | +0.15(+0.72%) |
Oct 18, 2019 | 20.33 | 20.35 | 20.25 | 20.35 | 11,943 | +0.00(+0.00%) |
Oct 17, 2019 | 20.25 | 20.35 | 20.24 | 20.35 | 19,785 | +0.05(+0.24%) |
Oct 16, 2019 | 20.21 | 20.30 | 20.17 | 20.30 | 23,061 | +0.08(+0.41%) |
Oct 15, 2019 | 20.06 | 20.30 | 20.05 | 20.22 | 14,378 | +0.18(+0.90%) |
Oct 14, 2019 | 20.06 | 20.06 | 19.98 | 20.04 | 20,588 | -0.01(-0.05%) |
Oct 11, 2019 | 19.95 | 20.20 | 19.95 | 20.05 | 21,724 | +0.39(+1.98%) |
Oct 10, 2019 | 19.38 | 19.66 | 19.38 | 19.66 | 15,617 | +0.22(+1.12%) |
Oct 09, 2019 | 19.35 | 19.47 | 19.35 | 19.44 | 5,292 | +0.16(+0.83%) |
Oct 08, 2019 | 19.60 | 19.60 | 19.28 | 19.28 | 45,783 | -0.52(-2.65%) |
Oct 07, 2019 | 19.71 | 19.81 | 19.69 | 19.80 | 115,486 | +0.01(+0.05%) |
Oct 04, 2019 | 19.62 | 19.85 | 19.62 | 19.79 | 32,123 | +0.19(+0.99%) |
Oct 03, 2019 | 19.27 | 19.60 | 19.15 | 19.60 | 17,055 | +0.34(+1.77%) |
Oct 02, 2019 | 19.44 | 19.44 | 19.22 | 19.26 | 19,954 | -0.40(-2.03%) |