Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 23.26 | 23.27 | 23.25 | 23.27 | 720 | +0.02(+0.08%) |
Dec 30, 2019 | 23.51 | 23.51 | 23.25 | 23.26 | 692 | -0.16(-0.67%) |
Dec 27, 2019 | 23.42 | 23.46 | 23.41 | 23.41 | 1,441 | +0.09(+0.40%) |
Dec 26, 2019 | 23.27 | 23.32 | 23.27 | 23.32 | 167 | +0.19(+0.84%) |
Dec 24, 2019 | 23.15 | 23.20 | 23.13 | 23.13 | 3,562 | -0.09(-0.39%) |
Dec 23, 2019 | 23.15 | 23.22 | 23.15 | 23.22 | 209 | +0.18(+0.76%) |
Dec 20, 2019 | 22.97 | 23.04 | 22.97 | 23.04 | 838 | +0.10(+0.46%) |
Dec 19, 2019 | 22.88 | 22.96 | 22.88 | 22.93 | 4,901 | +0.01(+0.04%) |
Dec 18, 2019 | 22.97 | 22.97 | 22.91 | 22.92 | 5,988 | +0.11(+0.49%) |
Dec 17, 2019 | 22.75 | 22.90 | 22.75 | 22.81 | 14,012 | +0.23(+1.02%) |
Dec 16, 2019 | 22.63 | 22.64 | 22.58 | 22.58 | 15,194 | +0.13(+0.60%) |
Dec 13, 2019 | 22.43 | 22.62 | 22.41 | 22.45 | 12,573 | +0.15(+0.69%) |
Dec 12, 2019 | 22.33 | 22.33 | 22.17 | 22.29 | 19,961 | +0.32(+1.46%) |
Dec 11, 2019 | 21.88 | 21.97 | 21.82 | 21.97 | 50,194 | +0.24(+1.12%) |
Dec 10, 2019 | 21.73 | 21.73 | 21.73 | 21.73 | 0 | -0.02(-0.08%) |
Dec 09, 2019 | 21.83 | 21.83 | 21.75 | 21.75 | 22,282 | -0.13(-0.58%) |
Dec 06, 2019 | 21.87 | 21.94 | 21.87 | 21.87 | 16,869 | +0.18(+0.83%) |
Dec 05, 2019 | 21.74 | 21.74 | 21.68 | 21.70 | 17,306 | +0.09(+0.42%) |
Dec 04, 2019 | 21.71 | 21.71 | 21.61 | 21.61 | 9,843 | +0.01(+0.05%) |
Dec 03, 2019 | 21.45 | 21.59 | 21.42 | 21.59 | 2,451 | -0.13(-0.62%) |
Dec 02, 2019 | 21.85 | 21.85 | 21.60 | 21.73 | 18,626 | -0.10(-0.47%) |
Nov 29, 2019 | 21.86 | 21.86 | 21.78 | 21.83 | 209 | -0.17(-0.78%) |
Nov 27, 2019 | 21.92 | 22.00 | 21.90 | 22.00 | 5,553 | +0.03(+0.14%) |
Nov 26, 2019 | 21.87 | 21.97 | 21.87 | 21.97 | 1,054 | -0.03(-0.14%) |
Nov 25, 2019 | 21.95 | 22.02 | 21.95 | 22.00 | 963 | +0.29(+1.34%) |
Nov 22, 2019 | 21.73 | 21.73 | 21.71 | 21.71 | 5,448 | +0.12(+0.56%) |
Nov 21, 2019 | 21.59 | 21.59 | 21.59 | 21.59 | 22 | +0.04(+0.20%) |
Nov 20, 2019 | 21.62 | 21.62 | 21.47 | 21.55 | 854 | -0.18(-0.84%) |
Nov 19, 2019 | 21.73 | 21.73 | 21.70 | 21.73 | 734 | -0.04(-0.16%) |
Nov 18, 2019 | 21.76 | 21.84 | 21.76 | 21.77 | 572 | -0.09(-0.42%) |
Nov 15, 2019 | 21.91 | 21.91 | 21.86 | 21.86 | 1,571 | +0.16(+0.73%) |
Nov 14, 2019 | 21.71 | 21.71 | 21.64 | 21.70 | 1,565 | -0.03(-0.13%) |
Nov 13, 2019 | 21.66 | 21.76 | 21.66 | 21.73 | 1,807 | -0.18(-0.83%) |
Nov 12, 2019 | 21.92 | 21.97 | 21.91 | 21.91 | 1,100 | -0.06(-0.27%) |
Nov 11, 2019 | 21.94 | 22.00 | 21.94 | 21.97 | 1,938 | -0.06(-0.29%) |
Nov 08, 2019 | 22.14 | 22.15 | 22.03 | 22.03 | 2,514 | -0.16(-0.72%) |
Nov 07, 2019 | 22.19 | 22.24 | 22.19 | 22.19 | 1,339 | +0.33(+1.50%) |
Nov 06, 2019 | 21.90 | 21.90 | 21.87 | 21.87 | 118 | -0.15(-0.69%) |
Nov 05, 2019 | 21.95 | 22.03 | 21.95 | 22.02 | 2,875 | -0.04(-0.17%) |
Nov 04, 2019 | 22.06 | 22.06 | 22.01 | 22.06 | 2,099 | +0.33(+1.50%) |
Nov 01, 2019 | 21.72 | 21.73 | 21.68 | 21.73 | 4,505 | +0.24(+1.12%) |
Oct 31, 2019 | 21.49 | 21.51 | 21.49 | 21.49 | 1,621 | -0.15(-0.70%) |
Oct 30, 2019 | 21.50 | 21.64 | 21.45 | 21.64 | 53,343 | +0.14(+0.65%) |
Oct 29, 2019 | 21.51 | 21.51 | 21.50 | 21.50 | 398 | -0.17(-0.79%) |
Oct 28, 2019 | 21.71 | 21.77 | 21.66 | 21.67 | 51,695 | +0.13(+0.60%) |
Oct 25, 2019 | 21.38 | 21.60 | 21.38 | 21.54 | 86,337 | +0.13(+0.63%) |
Oct 24, 2019 | 21.30 | 21.41 | 21.30 | 21.41 | 40,424 | +0.21(+1.01%) |
Oct 23, 2019 | 21.03 | 21.20 | 21.03 | 21.20 | 21,388 | +0.14(+0.68%) |
Oct 22, 2019 | 21.18 | 21.18 | 21.04 | 21.05 | 636 | -0.19(-0.87%) |
Oct 21, 2019 | 21.20 | 21.24 | 21.20 | 21.24 | 3,340 | +0.25(+1.21%) |
Oct 18, 2019 | 21.20 | 21.20 | 20.94 | 20.98 | 30,071 | -0.26(-1.20%) |
Oct 17, 2019 | 21.44 | 21.44 | 21.24 | 21.24 | 4,445 | +0.02(+0.10%) |
Oct 16, 2019 | 21.22 | 21.26 | 21.21 | 21.22 | 28,653 | -0.02(-0.08%) |
Oct 15, 2019 | 21.26 | 21.26 | 21.23 | 21.23 | 654 | +0.12(+0.57%) |
Oct 14, 2019 | 21.06 | 21.18 | 21.06 | 21.11 | 440 | -0.04(-0.20%) |
Oct 11, 2019 | 21.07 | 21.16 | 21.07 | 21.16 | 733 | +0.50(+2.44%) |
Oct 10, 2019 | 20.69 | 20.69 | 20.65 | 20.65 | 315 | +0.12(+0.58%) |
Oct 09, 2019 | 20.51 | 20.60 | 20.51 | 20.53 | 1,696 | +0.18(+0.87%) |
Oct 08, 2019 | 20.44 | 20.46 | 20.36 | 20.36 | 1,080 | -0.34(-1.64%) |
Oct 07, 2019 | 20.68 | 20.73 | 20.68 | 20.70 | 314 | -0.12(-0.57%) |
Oct 04, 2019 | 20.61 | 20.82 | 20.61 | 20.82 | 2,514 | +0.07(+0.34%) |
Oct 03, 2019 | 20.42 | 20.75 | 20.42 | 20.75 | 2,485 | +0.38(+1.87%) |
Oct 02, 2019 | 20.36 | 20.36 | 20.32 | 20.36 | 1,248 | -0.16(-0.78%) |