Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 21.41 | 21.57 | 21.40 | 21.55 | 1,149,958 | +0.14(+0.63%) |
Dec 30, 2019 | 21.59 | 21.62 | 21.37 | 21.42 | 1,341,844 | -0.13(-0.59%) |
Dec 27, 2019 | 21.70 | 21.70 | 21.48 | 21.54 | 518,859 | -0.05(-0.23%) |
Dec 26, 2019 | 21.52 | 21.64 | 21.51 | 21.59 | 725,714 | +0.09(+0.43%) |
Dec 24, 2019 | 21.53 | 21.53 | 21.40 | 21.50 | 333,527 | +0.03(+0.16%) |
Dec 23, 2019 | 21.47 | 21.59 | 21.39 | 21.47 | 758,998 | +0.02(+0.08%) |
Dec 20, 2019 | 21.46 | 21.51 | 21.37 | 21.45 | 958,358 | +0.12(+0.56%) |
Dec 19, 2019 | 21.32 | 21.39 | 21.27 | 21.33 | 885,968 | -0.02(-0.08%) |
Dec 18, 2019 | 21.19 | 21.37 | 21.19 | 21.35 | 1,698,592 | +0.17(+0.80%) |
Dec 17, 2019 | 21.15 | 21.33 | 21.12 | 21.18 | 1,367,902 | +0.08(+0.36%) |
Dec 16, 2019 | 20.93 | 21.14 | 20.93 | 21.10 | 759,819 | +0.21(+1.01%) |
Dec 13, 2019 | 20.89 | 20.92 | 20.77 | 20.89 | 1,036,890 | +0.02(+0.08%) |
Dec 12, 2019 | 20.87 | 20.98 | 20.79 | 20.88 | 580,677 | +0.02(+0.08%) |
Dec 11, 2019 | 20.81 | 20.90 | 20.75 | 20.86 | 1,181,953 | +0.10(+0.48%) |
Dec 10, 2019 | 20.65 | 20.84 | 20.65 | 20.76 | 1,518,545 | +0.13(+0.65%) |
Dec 09, 2019 | 20.51 | 20.65 | 20.48 | 20.62 | 1,295,145 | +0.11(+0.53%) |
Dec 06, 2019 | 20.47 | 20.57 | 20.44 | 20.52 | 900,306 | +0.06(+0.29%) |
Dec 05, 2019 | 20.42 | 20.47 | 20.38 | 20.46 | 1,459,107 | +0.04(+0.21%) |
Dec 04, 2019 | 20.34 | 20.46 | 20.30 | 20.42 | 676,932 | +0.15(+0.74%) |
Dec 03, 2019 | 20.27 | 20.36 | 20.20 | 20.27 | 1,206,042 | -0.04(-0.21%) |
Dec 02, 2019 | 20.53 | 20.53 | 20.31 | 20.31 | 1,272,959 | -0.23(-1.14%) |
Nov 29, 2019 | 20.56 | 20.59 | 20.49 | 20.54 | 299,146 | -0.07(-0.33%) |
Nov 27, 2019 | 20.57 | 20.61 | 20.43 | 20.61 | 1,131,807 | +0.03(+0.12%) |
Nov 26, 2019 | 20.71 | 20.72 | 20.52 | 20.58 | 653,860 | -0.10(-0.49%) |
Nov 25, 2019 | 20.69 | 20.75 | 20.63 | 20.68 | 670,510 | -0.02(-0.08%) |
Nov 22, 2019 | 20.73 | 20.74 | 20.63 | 20.70 | 882,140 | +0.00(+0.00%) |
Nov 21, 2019 | 20.54 | 20.71 | 20.52 | 20.70 | 645,509 | +0.18(+0.86%) |
Nov 20, 2019 | 20.44 | 20.57 | 20.44 | 20.52 | 781,610 | +0.09(+0.45%) |
Nov 19, 2019 | 20.57 | 20.57 | 20.43 | 20.43 | 1,425,097 | -0.13(-0.61%) |
Nov 18, 2019 | 20.65 | 20.71 | 20.56 | 20.56 | 887,018 | -0.13(-0.65%) |
Nov 15, 2019 | 20.57 | 20.69 | 20.56 | 20.69 | 1,079,579 | +0.16(+0.77%) |
Nov 14, 2019 | 20.57 | 20.63 | 20.52 | 20.53 | 1,623,239 | -0.03(-0.16%) |
Nov 13, 2019 | 20.43 | 20.59 | 20.39 | 20.57 | 593,638 | +0.16(+0.78%) |
Nov 12, 2019 | 20.41 | 20.53 | 20.35 | 20.41 | 314,072 | +0.03(+0.12%) |
Nov 11, 2019 | 20.44 | 20.45 | 20.37 | 20.38 | 734,564 | -0.09(-0.45%) |
Nov 08, 2019 | 20.45 | 20.49 | 20.38 | 20.47 | 452,962 | +0.00(+0.00%) |
Nov 07, 2019 | 20.73 | 20.73 | 20.41 | 20.47 | 560,977 | -0.21(-1.01%) |
Nov 06, 2019 | 20.73 | 20.86 | 20.66 | 20.68 | 488,944 | -0.07(-0.32%) |
Nov 05, 2019 | 20.89 | 20.89 | 20.62 | 20.75 | 909,064 | -0.13(-0.64%) |
Nov 04, 2019 | 20.98 | 21.00 | 20.84 | 20.88 | 316,071 | -0.05(-0.24%) |
Nov 01, 2019 | 20.88 | 20.95 | 20.86 | 20.93 | 315,519 | +0.17(+0.81%) |
Oct 31, 2019 | 20.79 | 20.80 | 20.70 | 20.77 | 618,295 | -0.04(-0.20%) |
Oct 30, 2019 | 20.75 | 20.81 | 20.70 | 20.81 | 474,697 | +0.10(+0.48%) |
Oct 29, 2019 | 20.70 | 20.80 | 20.65 | 20.71 | 278,685 | -0.02(-0.08%) |
Oct 28, 2019 | 20.98 | 21.01 | 20.70 | 20.73 | 495,201 | -0.22(-1.04%) |
Oct 25, 2019 | 20.99 | 20.99 | 20.90 | 20.94 | 370,377 | -0.06(-0.28%) |
Oct 24, 2019 | 21.04 | 21.04 | 20.94 | 21.00 | 364,253 | +0.00(+0.00%) |
Oct 23, 2019 | 20.95 | 21.02 | 20.90 | 21.00 | 285,974 | +0.08(+0.36%) |
Oct 22, 2019 | 20.95 | 21.14 | 20.93 | 20.93 | 499,981 | -0.01(-0.04%) |
Oct 21, 2019 | 20.88 | 20.95 | 20.86 | 20.93 | 458,336 | +0.06(+0.28%) |
Oct 18, 2019 | 20.80 | 20.94 | 20.76 | 20.88 | 340,139 | +0.12(+0.56%) |
Oct 17, 2019 | 20.76 | 20.81 | 20.71 | 20.76 | 383,089 | -0.02(-0.08%) |
Oct 16, 2019 | 20.80 | 20.80 | 20.74 | 20.78 | 277,394 | -0.05(-0.24%) |
Oct 15, 2019 | 20.86 | 20.91 | 20.80 | 20.83 | 367,262 | +0.00(+0.00%) |
Oct 14, 2019 | 20.89 | 20.92 | 20.80 | 20.83 | 333,772 | -0.11(-0.52%) |
Oct 11, 2019 | 21.01 | 21.01 | 20.91 | 20.93 | 354,840 | +0.01(+0.04%) |
Oct 10, 2019 | 20.88 | 20.93 | 20.79 | 20.93 | 349,653 | +0.03(+0.12%) |
Oct 09, 2019 | 20.98 | 21.00 | 20.88 | 20.90 | 439,644 | +0.04(+0.20%) |
Oct 08, 2019 | 21.03 | 21.03 | 20.86 | 20.86 | 471,722 | -0.24(-1.15%) |
Oct 07, 2019 | 21.22 | 21.22 | 21.07 | 21.10 | 487,059 | -0.08(-0.40%) |
Oct 04, 2019 | 21.19 | 21.19 | 21.03 | 21.19 | 298,070 | +0.10(+0.48%) |
Oct 03, 2019 | 20.97 | 21.09 | 20.84 | 21.09 | 484,278 | +0.08(+0.36%) |
Oct 02, 2019 | 21.24 | 21.24 | 20.98 | 21.01 | 551,106 | -0.28(-1.34%) |