Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 23.53 | 23.65 | 23.46 | 23.62 | 277,271 | +0.13(+0.55%) |
Dec 30, 2019 | 23.64 | 23.69 | 23.41 | 23.49 | 596,560 | -0.15(-0.62%) |
Dec 27, 2019 | 23.68 | 23.73 | 23.57 | 23.64 | 340,831 | -0.04(-0.16%) |
Dec 26, 2019 | 23.70 | 23.73 | 23.64 | 23.67 | 189,179 | +0.07(+0.31%) |
Dec 24, 2019 | 23.55 | 23.67 | 23.55 | 23.60 | 215,450 | -0.01(-0.04%) |
Dec 23, 2019 | 23.50 | 23.61 | 23.47 | 23.61 | 206,550 | +0.17(+0.75%) |
Dec 20, 2019 | 23.39 | 23.49 | 23.38 | 23.43 | 966,105 | +0.08(+0.35%) |
Dec 19, 2019 | 23.36 | 23.41 | 23.30 | 23.35 | 803,643 | -0.18(-0.78%) |
Dec 18, 2019 | 23.61 | 23.62 | 23.49 | 23.53 | 925,474 | +0.18(+0.79%) |
Dec 17, 2019 | 23.26 | 23.41 | 23.24 | 23.35 | 464,951 | +0.12(+0.52%) |
Dec 16, 2019 | 23.20 | 23.30 | 23.18 | 23.23 | 370,648 | +0.20(+0.86%) |
Dec 13, 2019 | 23.10 | 23.23 | 22.92 | 23.03 | 785,445 | -0.03(-0.12%) |
Dec 12, 2019 | 22.76 | 23.11 | 22.76 | 23.06 | 660,221 | -0.01(-0.04%) |
Dec 11, 2019 | 22.99 | 23.13 | 22.89 | 23.07 | 551,147 | +0.04(+0.16%) |
Dec 10, 2019 | 22.98 | 23.11 | 22.98 | 23.03 | 590,250 | +0.07(+0.32%) |
Dec 09, 2019 | 22.97 | 23.05 | 22.93 | 22.96 | 249,671 | -0.03(-0.12%) |
Dec 06, 2019 | 23.03 | 23.10 | 22.96 | 22.99 | 497,869 | +0.08(+0.36%) |
Dec 05, 2019 | 22.89 | 22.98 | 22.78 | 22.90 | 584,659 | +0.25(+1.10%) |
Dec 04, 2019 | 22.50 | 22.67 | 22.50 | 22.66 | 422,860 | +0.21(+0.94%) |
Dec 03, 2019 | 22.50 | 22.50 | 22.30 | 22.44 | 649,934 | -0.06(-0.29%) |
Dec 02, 2019 | 22.53 | 22.59 | 22.45 | 22.51 | 626,365 | +0.43(+1.96%) |
Nov 29, 2019 | 22.16 | 22.19 | 22.07 | 22.08 | 355,605 | -0.19(-0.87%) |
Nov 27, 2019 | 22.18 | 22.31 | 22.15 | 22.27 | 473,487 | -0.10(-0.45%) |
Nov 26, 2019 | 22.37 | 22.40 | 22.23 | 22.37 | 739,384 | -0.14(-0.61%) |
Nov 25, 2019 | 22.48 | 22.57 | 22.45 | 22.51 | 1,054,906 | -0.01(-0.04%) |
Nov 22, 2019 | 22.66 | 22.66 | 22.51 | 22.52 | 546,306 | -0.18(-0.81%) |
Nov 21, 2019 | 22.74 | 22.79 | 22.68 | 22.70 | 322,265 | -0.14(-0.60%) |
Nov 20, 2019 | 22.82 | 22.93 | 22.75 | 22.84 | 670,364 | +0.14(+0.61%) |
Nov 19, 2019 | 22.91 | 22.91 | 22.70 | 22.70 | 375,828 | +0.02(+0.08%) |
Nov 18, 2019 | 22.68 | 22.73 | 22.61 | 22.68 | 777,914 | -0.17(-0.72%) |
Nov 15, 2019 | 22.80 | 22.89 | 22.80 | 22.85 | 504,726 | +0.35(+1.55%) |
Nov 14, 2019 | 22.39 | 22.54 | 22.39 | 22.50 | 663,247 | -0.16(-0.69%) |
Nov 13, 2019 | 22.64 | 22.67 | 22.55 | 22.66 | 961,408 | -0.15(-0.64%) |
Nov 12, 2019 | 22.93 | 22.94 | 22.79 | 22.80 | 373,162 | -0.12(-0.52%) |
Nov 11, 2019 | 22.77 | 22.98 | 22.77 | 22.92 | 545,779 | -0.17(-0.76%) |
Nov 08, 2019 | 23.08 | 23.11 | 22.98 | 23.10 | 844,440 | +0.09(+0.40%) |
Nov 07, 2019 | 23.07 | 23.10 | 22.94 | 23.00 | 866,702 | -0.24(-1.03%) |
Nov 06, 2019 | 23.30 | 23.34 | 23.11 | 23.24 | 981,372 | -0.17(-0.71%) |
Nov 05, 2019 | 23.55 | 23.57 | 23.36 | 23.41 | 450,746 | +0.39(+1.68%) |
Nov 04, 2019 | 23.10 | 23.22 | 23.01 | 23.02 | 536,977 | -0.17(-0.71%) |
Nov 01, 2019 | 22.97 | 23.20 | 22.95 | 23.19 | 822,779 | +0.26(+1.12%) |
Oct 31, 2019 | 23.06 | 23.13 | 22.87 | 22.93 | 571,107 | -0.64(-2.73%) |
Oct 30, 2019 | 23.40 | 23.61 | 23.32 | 23.57 | 849,286 | +0.18(+0.79%) |
Oct 29, 2019 | 23.47 | 23.49 | 23.39 | 23.39 | 284,656 | -0.17(-0.74%) |
Oct 28, 2019 | 23.50 | 23.66 | 23.45 | 23.57 | 728,103 | +0.17(+0.71%) |
Oct 25, 2019 | 23.20 | 23.44 | 23.20 | 23.40 | 569,055 | -0.23(-0.97%) |
Oct 24, 2019 | 23.78 | 23.79 | 23.62 | 23.63 | 1,096,262 | +0.20(+0.86%) |
Oct 23, 2019 | 23.30 | 23.47 | 23.30 | 23.43 | 796,094 | +0.22(+0.95%) |
Oct 22, 2019 | 23.19 | 23.25 | 23.15 | 23.21 | 881,931 | +0.10(+0.44%) |
Oct 21, 2019 | 23.07 | 23.16 | 23.07 | 23.11 | 578,839 | +0.20(+0.88%) |
Oct 18, 2019 | 22.91 | 22.97 | 22.86 | 22.90 | 678,774 | +0.17(+0.73%) |
Oct 17, 2019 | 22.87 | 22.87 | 22.71 | 22.74 | 644,619 | +0.06(+0.28%) |
Oct 16, 2019 | 22.53 | 22.72 | 22.53 | 22.67 | 1,118,828 | +0.07(+0.33%) |
Oct 15, 2019 | 22.43 | 22.64 | 22.43 | 22.60 | 758,369 | +0.28(+1.23%) |
Oct 14, 2019 | 22.38 | 22.45 | 22.32 | 22.32 | 485,488 | +0.03(+0.12%) |
Oct 11, 2019 | 22.22 | 22.53 | 22.21 | 22.30 | 1,111,661 | +0.28(+1.29%) |
Oct 10, 2019 | 21.93 | 22.10 | 21.86 | 22.01 | 1,059,016 | +0.14(+0.63%) |
Oct 09, 2019 | 21.76 | 21.96 | 21.76 | 21.87 | 623,970 | +0.17(+0.80%) |
Oct 08, 2019 | 21.76 | 22.05 | 21.64 | 21.70 | 1,157,736 | -0.02(-0.08%) |
Oct 07, 2019 | 21.74 | 21.85 | 21.68 | 21.72 | 686,365 | -0.47(-2.11%) |
Oct 04, 2019 | 22.19 | 22.22 | 22.02 | 22.19 | 747,457 | +0.19(+0.88%) |
Oct 03, 2019 | 21.82 | 22.00 | 21.75 | 21.99 | 842,112 | +0.11(+0.50%) |
Oct 02, 2019 | 21.98 | 21.98 | 21.76 | 21.88 | 836,264 | -0.35(-1.57%) |