Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 21.79 | 21.87 | 21.76 | 21.87 | 13,220 | +0.11(+0.51%) |
Dec 30, 2019 | 21.86 | 21.86 | 21.76 | 21.76 | 4,859 | -0.12(-0.54%) |
Dec 27, 2019 | 21.89 | 21.89 | 21.88 | 21.88 | 242 | +0.10(+0.45%) |
Dec 26, 2019 | 21.78 | 21.78 | 21.78 | 21.78 | 80 | +0.13(+0.60%) |
Dec 24, 2019 | 21.70 | 21.70 | 21.65 | 21.65 | 363 | +0.01(+0.04%) |
Dec 23, 2019 | 21.63 | 21.67 | 21.61 | 21.64 | 12,582 | -0.01(-0.07%) |
Dec 20, 2019 | 21.67 | 21.67 | 21.66 | 21.66 | 121 | +0.05(+0.22%) |
Dec 19, 2019 | 21.59 | 21.61 | 21.59 | 21.61 | 489 | -0.02(-0.11%) |
Dec 18, 2019 | 21.62 | 21.63 | 21.62 | 21.63 | 511 | -0.02(-0.11%) |
Dec 17, 2019 | 21.65 | 21.66 | 21.65 | 21.66 | 1,086 | -0.03(-0.14%) |
Dec 16, 2019 | 21.72 | 21.72 | 21.69 | 21.69 | 311 | +0.28(+1.29%) |
Dec 13, 2019 | 21.44 | 21.48 | 21.37 | 21.41 | 5,125 | +0.15(+0.69%) |
Dec 12, 2019 | 21.17 | 21.29 | 21.16 | 21.27 | 5,755 | +0.25(+1.21%) |
Dec 11, 2019 | 20.93 | 21.01 | 20.93 | 21.01 | 596 | +0.15(+0.72%) |
Dec 10, 2019 | 20.89 | 20.89 | 20.86 | 20.86 | 2,135 | +0.03(+0.13%) |
Dec 09, 2019 | 20.86 | 20.87 | 20.84 | 20.84 | 5,311 | -0.02(-0.09%) |
Dec 06, 2019 | 20.85 | 20.86 | 20.83 | 20.85 | 150,236 | +0.17(+0.80%) |
Dec 05, 2019 | 20.66 | 20.69 | 20.66 | 20.69 | 702 | +0.03(+0.14%) |
Dec 04, 2019 | 20.63 | 20.66 | 20.62 | 20.66 | 1,708 | +0.21(+1.02%) |
Dec 03, 2019 | 20.41 | 20.47 | 20.40 | 20.45 | 5,516 | -0.10(-0.51%) |
Dec 02, 2019 | 20.56 | 20.56 | 20.56 | 20.56 | 220 | +0.00(+0.02%) |
Nov 29, 2019 | 20.67 | 20.68 | 20.52 | 20.55 | 25,019 | -0.21(-1.01%) |
Nov 27, 2019 | 20.82 | 20.89 | 20.76 | 20.76 | 242,380 | -0.06(-0.29%) |
Nov 26, 2019 | 20.78 | 20.82 | 20.76 | 20.82 | 4,941 | -0.03(-0.13%) |
Nov 25, 2019 | 20.80 | 20.85 | 20.80 | 20.85 | 6,862 | +0.19(+0.90%) |
Nov 22, 2019 | 20.64 | 20.68 | 20.64 | 20.67 | 1,342 | +0.03(+0.16%) |
Nov 21, 2019 | 20.63 | 20.63 | 20.62 | 20.63 | 5,080 | -0.03(-0.16%) |
Nov 20, 2019 | 20.67 | 20.67 | 20.65 | 20.67 | 762 | -0.15(-0.70%) |
Nov 19, 2019 | 20.89 | 20.89 | 20.81 | 20.81 | 489 | +0.04(+0.20%) |
Nov 18, 2019 | 20.80 | 20.84 | 20.77 | 20.77 | 11,273 | -0.05(-0.25%) |
Nov 15, 2019 | 20.79 | 20.82 | 20.73 | 20.82 | 4,881 | +0.09(+0.44%) |
Nov 14, 2019 | 20.73 | 20.73 | 20.67 | 20.73 | 4,931 | -0.03(-0.17%) |
Nov 13, 2019 | 20.79 | 20.79 | 20.77 | 20.77 | 277 | -0.09(-0.41%) |
Nov 12, 2019 | 20.93 | 20.94 | 20.85 | 20.85 | 4,237 | -0.01(-0.05%) |
Nov 11, 2019 | 20.82 | 20.89 | 20.82 | 20.86 | 2,641 | -0.11(-0.55%) |
Nov 08, 2019 | 20.92 | 20.99 | 20.92 | 20.98 | 29,900 | -0.07(-0.32%) |
Nov 07, 2019 | 21.06 | 21.06 | 21.04 | 21.04 | 977 | +0.11(+0.52%) |
Nov 06, 2019 | 20.98 | 20.98 | 20.93 | 20.93 | 1,054 | -0.03(-0.12%) |
Nov 05, 2019 | 20.87 | 20.99 | 20.87 | 20.96 | 132,343 | +0.11(+0.53%) |
Nov 04, 2019 | 20.83 | 20.87 | 20.83 | 20.85 | 2,128 | +0.19(+0.92%) |
Nov 01, 2019 | 20.64 | 20.67 | 20.64 | 20.66 | 5,980 | +0.18(+0.86%) |
Oct 31, 2019 | 20.40 | 20.48 | 20.32 | 20.48 | 221,248 | +0.04(+0.22%) |
Oct 30, 2019 | 20.33 | 20.44 | 20.33 | 20.44 | 536 | +0.04(+0.19%) |
Oct 29, 2019 | 20.36 | 20.42 | 20.36 | 20.40 | 683 | -0.05(-0.24%) |
Oct 28, 2019 | 20.46 | 20.48 | 20.45 | 20.45 | 7,398 | +0.09(+0.45%) |
Oct 25, 2019 | 20.32 | 20.36 | 20.32 | 20.36 | 610 | +0.04(+0.20%) |
Oct 24, 2019 | 20.34 | 20.34 | 20.30 | 20.32 | 704 | +0.09(+0.46%) |
Oct 23, 2019 | 20.24 | 20.25 | 20.23 | 20.23 | 8,203 | +0.02(+0.12%) |
Oct 22, 2019 | 20.25 | 20.25 | 20.20 | 20.20 | 213 | -0.04(-0.18%) |
Oct 21, 2019 | 20.30 | 20.30 | 20.24 | 20.24 | 124 | +0.16(+0.82%) |
Oct 18, 2019 | 20.07 | 20.10 | 20.07 | 20.07 | 4,881 | -0.00(-0.00%) |
Oct 17, 2019 | 20.06 | 20.07 | 20.06 | 20.07 | 15,621 | +0.06(+0.29%) |
Oct 16, 2019 | 20.02 | 20.02 | 20.02 | 20.02 | 114 | +0.02(+0.10%) |
Oct 15, 2019 | 19.98 | 20.00 | 19.98 | 20.00 | 705 | +0.19(+0.97%) |
Oct 14, 2019 | 19.80 | 19.80 | 19.80 | 19.80 | 0 | -0.08(-0.38%) |
Oct 11, 2019 | 19.88 | 19.95 | 19.88 | 19.88 | 7,566 | +0.40(+2.03%) |
Oct 10, 2019 | 19.48 | 19.49 | 19.48 | 19.49 | 11,108 | +0.16(+0.81%) |
Oct 09, 2019 | 19.28 | 19.33 | 19.28 | 19.33 | 1,342 | +0.14(+0.73%) |
Oct 08, 2019 | 19.19 | 19.19 | 19.19 | 19.19 | 107 | -0.19(-0.99%) |
Oct 07, 2019 | 19.44 | 19.44 | 19.38 | 19.38 | 1,011 | -0.03(-0.16%) |
Oct 04, 2019 | 19.41 | 19.41 | 19.41 | 19.41 | 0 | +0.11(+0.55%) |
Oct 03, 2019 | 19.25 | 19.31 | 19.25 | 19.31 | 512 | +0.12(+0.65%) |
Oct 02, 2019 | 19.28 | 19.28 | 19.18 | 19.18 | 1,209 | -0.32(-1.66%) |