Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 22.90 | 22.94 | 22.84 | 22.84 | 284,000 | -0.16(-0.70%) |
Dec 30, 2019 | 23.11 | 23.11 | 22.93 | 23.00 | 373,026 | -0.01(-0.04%) |
Dec 27, 2019 | 22.94 | 23.02 | 22.94 | 23.01 | 334,200 | +0.04(+0.17%) |
Dec 26, 2019 | 22.83 | 22.99 | 22.83 | 22.97 | 224,825 | +0.17(+0.75%) |
Dec 24, 2019 | 22.67 | 22.80 | 22.65 | 22.80 | 166,300 | +0.13(+0.57%) |
Dec 23, 2019 | 22.72 | 22.72 | 22.61 | 22.67 | 136,680 | -0.02(-0.09%) |
Dec 20, 2019 | 22.72 | 22.72 | 22.66 | 22.69 | 162,900 | +0.03(+0.13%) |
Dec 19, 2019 | 22.62 | 22.70 | 22.62 | 22.66 | 144,604 | +0.04(+0.18%) |
Dec 18, 2019 | 22.55 | 22.65 | 22.53 | 22.62 | 181,275 | -0.03(-0.13%) |
Dec 17, 2019 | 22.62 | 22.68 | 22.61 | 22.65 | 157,432 | +0.02(+0.09%) |
Dec 16, 2019 | 22.56 | 22.66 | 22.55 | 22.63 | 190,526 | +0.29(+1.30%) |
Dec 13, 2019 | 22.37 | 22.57 | 22.28 | 22.34 | 325,400 | +0.03(+0.13%) |
Dec 12, 2019 | 22.06 | 22.32 | 22.06 | 22.31 | 129,538 | +0.26(+1.18%) |
Dec 11, 2019 | 22.03 | 22.09 | 21.94 | 22.05 | 383,789 | -0.02(-0.09%) |
Dec 10, 2019 | 21.97 | 22.08 | 21.97 | 22.07 | 1,307,844 | +0.13(+0.59%) |
Dec 09, 2019 | 21.95 | 21.98 | 21.90 | 21.94 | 201,980 | -0.05(-0.23%) |
Dec 06, 2019 | 21.89 | 22.06 | 21.89 | 21.99 | 257,000 | +0.09(+0.41%) |
Dec 05, 2019 | 21.85 | 22.01 | 21.85 | 21.90 | 181,524 | +0.05(+0.23%) |
Dec 04, 2019 | 21.88 | 21.89 | 21.80 | 21.85 | 186,713 | +0.16(+0.74%) |
Dec 03, 2019 | 21.68 | 21.79 | 21.65 | 21.69 | 187,019 | +0.10(+0.46%) |
Dec 02, 2019 | 21.71 | 21.72 | 21.57 | 21.59 | 1,461,908 | -0.07(-0.32%) |
Nov 29, 2019 | 21.78 | 21.78 | 21.62 | 21.66 | 184,000 | -0.35(-1.59%) |
Nov 27, 2019 | 22.03 | 22.08 | 21.97 | 22.01 | 252,600 | -0.11(-0.50%) |
Nov 26, 2019 | 22.03 | 22.12 | 22.00 | 22.12 | 242,353 | +0.06(+0.27%) |
Nov 25, 2019 | 22.01 | 22.08 | 21.99 | 22.06 | 176,009 | -0.05(-0.23%) |
Nov 22, 2019 | 22.17 | 22.19 | 22.08 | 22.11 | 271,500 | +0.02(+0.09%) |
Nov 21, 2019 | 22.01 | 22.11 | 22.01 | 22.09 | 60,266 | +0.13(+0.59%) |
Nov 20, 2019 | 21.86 | 22.03 | 21.86 | 21.96 | 206,409 | +0.15(+0.69%) |
Nov 19, 2019 | 21.85 | 21.91 | 21.79 | 21.81 | 192,078 | -0.15(-0.68%) |
Nov 18, 2019 | 22.09 | 22.09 | 21.94 | 21.96 | 93,439 | -0.26(-1.17%) |
Nov 15, 2019 | 22.12 | 22.30 | 22.12 | 22.22 | 174,200 | +0.05(+0.23%) |
Nov 14, 2019 | 22.22 | 22.27 | 22.14 | 22.17 | 268,772 | -0.09(-0.40%) |
Nov 13, 2019 | 22.11 | 22.27 | 22.11 | 22.26 | 285,391 | +0.01(+0.04%) |
Nov 12, 2019 | 22.27 | 22.27 | 22.16 | 22.25 | 168,027 | +0.04(+0.18%) |
Nov 11, 2019 | 22.27 | 22.34 | 22.21 | 22.21 | 68,292 | -0.31(-1.38%) |
Nov 08, 2019 | 22.21 | 22.54 | 22.21 | 22.52 | 143,100 | +0.01(+0.04%) |
Nov 07, 2019 | 22.66 | 22.68 | 22.50 | 22.51 | 108,483 | -0.09(-0.42%) |
Nov 06, 2019 | 22.74 | 22.79 | 22.57 | 22.61 | 107,207 | -0.20(-0.86%) |
Nov 05, 2019 | 22.76 | 22.80 | 22.73 | 22.80 | 367,338 | +0.08(+0.35%) |
Nov 04, 2019 | 22.78 | 22.82 | 22.70 | 22.72 | 225,265 | +0.09(+0.40%) |
Nov 01, 2019 | 22.35 | 22.64 | 22.35 | 22.63 | 1,202,800 | +0.37(+1.66%) |
Oct 31, 2019 | 22.45 | 22.45 | 22.15 | 22.26 | 290,611 | -0.12(-0.54%) |
Oct 30, 2019 | 22.39 | 22.44 | 22.29 | 22.38 | 172,234 | +0.02(+0.09%) |
Oct 29, 2019 | 22.32 | 22.44 | 22.29 | 22.36 | 212,161 | -0.01(-0.04%) |
Oct 28, 2019 | 22.42 | 22.44 | 22.32 | 22.37 | 187,233 | -0.03(-0.13%) |
Oct 25, 2019 | 22.36 | 22.43 | 22.27 | 22.40 | 125,600 | +0.07(+0.31%) |
Oct 24, 2019 | 22.28 | 22.35 | 22.26 | 22.33 | 105,465 | +0.13(+0.59%) |
Oct 23, 2019 | 21.93 | 22.22 | 21.93 | 22.20 | 122,669 | +0.17(+0.77%) |
Oct 22, 2019 | 22.00 | 22.10 | 21.99 | 22.03 | 101,922 | +0.07(+0.32%) |
Oct 21, 2019 | 22.00 | 22.00 | 21.91 | 21.96 | 94,852 | -0.13(-0.59%) |
Oct 18, 2019 | 22.05 | 22.12 | 22.03 | 22.09 | 437,600 | +0.05(+0.22%) |
Oct 17, 2019 | 22.04 | 22.06 | 21.93 | 22.04 | 82,505 | +0.09(+0.42%) |
Oct 16, 2019 | 21.97 | 22.01 | 21.90 | 21.95 | 130,335 | -0.06(-0.27%) |
Oct 15, 2019 | 21.97 | 22.10 | 21.97 | 22.01 | 136,135 | -0.07(-0.32%) |
Oct 14, 2019 | 22.04 | 22.09 | 21.97 | 22.08 | 188,552 | -0.03(-0.14%) |
Oct 11, 2019 | 21.93 | 22.14 | 21.90 | 22.11 | 258,800 | +0.30(+1.38%) |
Oct 10, 2019 | 21.96 | 21.96 | 21.79 | 21.81 | 104,489 | +0.01(+0.05%) |
Oct 09, 2019 | 21.96 | 21.99 | 21.80 | 21.80 | 609,282 | +0.02(+0.09%) |
Oct 08, 2019 | 21.63 | 21.82 | 21.63 | 21.78 | 138,735 | +0.05(+0.23%) |
Oct 07, 2019 | 21.99 | 21.99 | 21.71 | 21.73 | 100,270 | -0.10(-0.46%) |
Oct 04, 2019 | 21.75 | 21.86 | 21.75 | 21.83 | 99,200 | +0.08(+0.37%) |
Oct 03, 2019 | 21.54 | 21.78 | 21.53 | 21.75 | 92,955 | +0.07(+0.32%) |
Oct 02, 2019 | 21.77 | 21.82 | 21.61 | 21.68 | 151,435 | -0.14(-0.64%) |