Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 22.57 | 22.57 | 22.47 | 22.50 | 1,620 | +0.03(+0.14%) |
Dec 30, 2019 | 22.50 | 22.51 | 22.47 | 22.47 | 4,819 | -0.04(-0.19%) |
Dec 27, 2019 | 22.50 | 22.56 | 22.49 | 22.51 | 2,431 | -0.01(-0.04%) |
Dec 26, 2019 | 22.50 | 22.52 | 22.48 | 22.52 | 3,587 | +0.01(+0.06%) |
Dec 24, 2019 | 22.43 | 22.50 | 22.43 | 22.50 | 1,722 | +0.02(+0.09%) |
Dec 23, 2019 | 22.51 | 22.52 | 22.47 | 22.48 | 5,322 | -0.07(-0.33%) |
Dec 20, 2019 | 22.54 | 22.56 | 22.51 | 22.56 | 5,571 | +0.16(+0.72%) |
Dec 19, 2019 | 22.41 | 22.41 | 22.40 | 22.40 | 476 | +0.04(+0.18%) |
Dec 18, 2019 | 22.39 | 22.39 | 22.33 | 22.35 | 7,800 | -0.03(-0.13%) |
Dec 17, 2019 | 22.36 | 22.43 | 22.36 | 22.38 | 2,640 | -0.02(-0.10%) |
Dec 16, 2019 | 22.41 | 22.41 | 22.40 | 22.40 | 265 | +0.18(+0.81%) |
Dec 13, 2019 | 22.21 | 22.23 | 22.21 | 22.22 | 1,418 | -0.01(-0.04%) |
Dec 12, 2019 | 22.26 | 22.26 | 22.17 | 22.23 | 1,780 | +0.09(+0.40%) |
Dec 11, 2019 | 22.07 | 22.14 | 22.07 | 22.14 | 934 | +0.05(+0.23%) |
Dec 10, 2019 | 22.13 | 22.17 | 22.09 | 22.09 | 3,389 | -0.06(-0.26%) |
Dec 09, 2019 | 22.17 | 22.17 | 22.15 | 22.15 | 6,796 | -0.09(-0.39%) |
Dec 06, 2019 | 22.21 | 22.24 | 22.21 | 22.24 | 507 | +0.14(+0.61%) |
Dec 05, 2019 | 22.04 | 22.10 | 22.03 | 22.10 | 3,460 | +0.03(+0.11%) |
Dec 04, 2019 | 22.11 | 22.11 | 22.08 | 22.08 | 1,019 | +0.14(+0.64%) |
Dec 03, 2019 | 21.91 | 21.94 | 21.86 | 21.94 | 3,221 | -0.08(-0.35%) |
Dec 02, 2019 | 22.02 | 22.04 | 21.99 | 22.01 | 1,497 | -0.13(-0.61%) |
Nov 29, 2019 | 22.15 | 22.15 | 22.15 | 22.15 | 101 | -0.14(-0.62%) |
Nov 27, 2019 | 22.28 | 22.29 | 22.27 | 22.29 | 4,667 | +0.05(+0.20%) |
Nov 26, 2019 | 22.16 | 22.24 | 22.16 | 22.24 | 2,177 | +0.16(+0.74%) |
Nov 25, 2019 | 22.08 | 22.09 | 22.07 | 22.08 | 4,127 | +0.14(+0.63%) |
Nov 22, 2019 | 21.92 | 21.94 | 21.92 | 21.94 | 3,551 | -0.03(-0.16%) |
Nov 21, 2019 | 22.13 | 22.13 | 21.97 | 21.97 | 1,686 | -0.14(-0.64%) |
Nov 20, 2019 | 22.05 | 22.19 | 22.05 | 22.12 | 3,558 | -0.02(-0.09%) |
Nov 19, 2019 | 22.11 | 22.14 | 22.10 | 22.14 | 2,896 | +0.07(+0.30%) |
Nov 18, 2019 | 22.11 | 22.11 | 22.07 | 22.07 | 1,159 | -0.03(-0.13%) |
Nov 15, 2019 | 22.05 | 22.10 | 22.05 | 22.10 | 4,059 | +0.10(+0.47%) |
Nov 14, 2019 | 21.96 | 22.01 | 21.93 | 22.00 | 8,028 | +0.06(+0.27%) |
Nov 13, 2019 | 21.87 | 21.98 | 21.87 | 21.93 | 15,375 | +0.07(+0.31%) |
Nov 12, 2019 | 21.78 | 21.91 | 21.78 | 21.87 | 1,129 | +0.04(+0.18%) |
Nov 11, 2019 | 21.84 | 21.84 | 21.83 | 21.83 | 326 | +0.04(+0.19%) |
Nov 08, 2019 | 21.81 | 21.81 | 21.75 | 21.79 | 1,420 | +0.02(+0.09%) |
Nov 07, 2019 | 21.85 | 21.85 | 21.77 | 21.77 | 1,214 | -0.09(-0.41%) |
Nov 06, 2019 | 21.85 | 21.87 | 21.85 | 21.86 | 1,902 | +0.06(+0.27%) |
Nov 05, 2019 | 21.92 | 21.92 | 21.76 | 21.80 | 3,715 | -0.06(-0.29%) |
Nov 04, 2019 | 22.00 | 22.00 | 21.84 | 21.86 | 7,544 | -0.10(-0.48%) |
Nov 01, 2019 | 21.98 | 22.01 | 21.95 | 21.97 | 7,204 | +0.05(+0.23%) |
Oct 31, 2019 | 21.91 | 21.92 | 21.84 | 21.92 | 3,840 | +0.03(+0.14%) |
Oct 30, 2019 | 21.81 | 21.89 | 21.79 | 21.89 | 6,617 | +0.06(+0.29%) |
Oct 29, 2019 | 21.66 | 21.87 | 21.66 | 21.82 | 37,561 | +0.12(+0.57%) |
Oct 28, 2019 | 21.64 | 21.73 | 21.64 | 21.70 | 33,851 | +0.03(+0.14%) |
Oct 25, 2019 | 21.67 | 21.67 | 21.67 | 21.67 | 202 | -0.10(-0.45%) |
Oct 24, 2019 | 21.71 | 21.77 | 21.71 | 21.77 | 955 | +0.09(+0.42%) |
Oct 23, 2019 | 21.76 | 21.76 | 21.64 | 21.68 | 6,340 | -0.03(-0.12%) |
Oct 22, 2019 | 21.98 | 22.02 | 21.70 | 21.70 | 5,816 | -0.29(-1.33%) |
Oct 21, 2019 | 22.07 | 22.07 | 21.94 | 22.00 | 25,443 | +0.00(+0.00%) |
Oct 18, 2019 | 21.97 | 22.00 | 21.97 | 21.99 | 2,435 | +0.02(+0.11%) |
Oct 17, 2019 | 21.98 | 21.98 | 21.97 | 21.97 | 11,276 | +0.11(+0.51%) |
Oct 16, 2019 | 21.79 | 21.87 | 21.79 | 21.86 | 7,292 | -0.04(-0.18%) |
Oct 15, 2019 | 21.91 | 21.91 | 21.88 | 21.90 | 2,528 | +0.10(+0.48%) |
Oct 14, 2019 | 21.86 | 21.87 | 21.78 | 21.79 | 1,166 | -0.07(-0.31%) |
Oct 11, 2019 | 21.99 | 22.00 | 21.86 | 21.86 | 4,972 | +0.10(+0.45%) |
Oct 10, 2019 | 21.72 | 21.79 | 21.72 | 21.76 | 3,265 | +0.07(+0.33%) |
Oct 09, 2019 | 21.64 | 21.72 | 21.64 | 21.69 | 3,547 | +0.22(+1.02%) |
Oct 08, 2019 | 21.70 | 21.70 | 21.47 | 21.47 | 6,762 | -0.33(-1.53%) |
Oct 07, 2019 | 21.80 | 21.84 | 21.80 | 21.81 | 5,226 | -0.06(-0.30%) |
Oct 04, 2019 | 21.66 | 21.87 | 21.66 | 21.87 | 4,972 | +0.29(+1.33%) |
Oct 03, 2019 | 21.37 | 21.59 | 21.34 | 21.58 | 5,383 | +0.15(+0.68%) |
Oct 02, 2019 | 21.48 | 21.48 | 21.33 | 21.44 | 1,909 | -0.30(-1.39%) |