Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 23, 2019 | 22.98 | 22.98 | 22.98 | 0 | -0.01(-0.04%) | |
Dec 20, 2019 | 22.99 | 23.01 | 22.98 | 22.99 | 743,400 | +0.01(+0.04%) |
Dec 19, 2019 | 22.97 | 22.99 | 22.96 | 22.98 | 1,012,462 | +0.02(+0.07%) |
Dec 18, 2019 | 22.95 | 22.98 | 22.95 | 22.96 | 3,321,779 | +0.01(+0.04%) |
Dec 17, 2019 | 22.95 | 22.96 | 22.95 | 22.95 | 938,836 | +0.00(+0.02%) |
Dec 16, 2019 | 22.96 | 22.96 | 22.94 | 22.95 | 592,063 | +0.01(+0.04%) |
Dec 13, 2019 | 22.94 | 22.96 | 22.94 | 22.94 | 729,200 | +0.00(+0.00%) |
Dec 12, 2019 | 22.95 | 22.96 | 22.94 | 22.94 | 874,968 | -0.01(-0.04%) |
Dec 11, 2019 | 22.96 | 22.98 | 22.94 | 22.95 | 323,251 | -0.00(-0.02%) |
Dec 10, 2019 | 22.95 | 22.97 | 22.93 | 22.95 | 952,749 | +0.01(+0.07%) |
Dec 09, 2019 | 22.94 | 22.97 | 22.93 | 22.94 | 1,529,643 | +0.01(+0.04%) |
Dec 06, 2019 | 22.96 | 22.97 | 22.93 | 22.93 | 470,800 | -0.01(-0.04%) |
Dec 05, 2019 | 22.97 | 22.99 | 22.93 | 22.94 | 624,549 | -0.04(-0.17%) |
Dec 04, 2019 | 22.96 | 22.98 | 22.94 | 22.98 | 514,900 | +0.04(+0.17%) |
Dec 03, 2019 | 22.95 | 23.00 | 22.90 | 22.94 | 1,046,189 | -0.01(-0.04%) |
Dec 02, 2019 | 23.00 | 23.00 | 22.95 | 22.95 | 472,562 | -0.05(-0.22%) |
Nov 29, 2019 | 23.00 | 23.00 | 22.91 | 23.00 | 200,100 | +0.01(+0.04%) |
Nov 27, 2019 | 22.98 | 23.01 | 22.94 | 22.99 | 474,400 | +0.05(+0.22%) |
Nov 26, 2019 | 22.98 | 23.02 | 22.92 | 22.94 | 685,383 | -0.05(-0.22%) |
Nov 25, 2019 | 23.00 | 23.04 | 22.95 | 22.99 | 1,338,529 | +0.00(+0.00%) |
Nov 22, 2019 | 22.99 | 23.05 | 22.93 | 22.99 | 469,400 | +0.07(+0.31%) |
Nov 21, 2019 | 23.10 | 23.11 | 22.90 | 22.92 | 918,405 | -0.18(-0.78%) |
Nov 20, 2019 | 22.97 | 23.11 | 22.94 | 23.10 | 687,737 | +0.17(+0.74%) |
Nov 19, 2019 | 22.99 | 23.03 | 22.91 | 22.93 | 677,859 | -0.05(-0.22%) |
Nov 18, 2019 | 22.97 | 23.05 | 22.95 | 22.98 | 1,168,353 | +0.03(+0.13%) |
Nov 15, 2019 | 23.06 | 23.11 | 22.94 | 22.95 | 1,161,700 | -0.11(-0.48%) |
Nov 14, 2019 | 23.10 | 23.18 | 23.03 | 23.06 | 1,704,190 | -0.11(-0.47%) |
Nov 13, 2019 | 22.94 | 23.18 | 22.91 | 23.17 | 3,937,051 | +0.29(+1.27%) |
Nov 12, 2019 | 22.95 | 23.00 | 22.88 | 22.88 | 4,967,147 | -0.07(-0.31%) |
Nov 11, 2019 | 22.90 | 22.95 | 22.85 | 22.95 | 22,343,256 | +4.55(+24.73%) |
Nov 08, 2019 | 18.17 | 18.90 | 18.16 | 18.40 | 1,224,300 | +0.15(+0.82%) |
Nov 07, 2019 | 18.03 | 18.39 | 17.93 | 18.25 | 799,962 | +0.26(+1.45%) |
Nov 06, 2019 | 18.18 | 18.23 | 17.81 | 17.99 | 696,379 | -0.17(-0.94%) |
Nov 05, 2019 | 18.15 | 18.48 | 18.04 | 18.16 | 495,273 | +0.06(+0.33%) |
Nov 04, 2019 | 17.78 | 18.15 | 17.70 | 18.10 | 524,870 | +0.29(+1.63%) |