Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 21.68 | 21.89 | 21.68 | 21.82 | 509,814 | +0.11(+0.52%) |
Dec 30, 2019 | 21.79 | 21.87 | 21.60 | 21.71 | 772,278 | -0.04(-0.17%) |
Dec 27, 2019 | 21.96 | 22.08 | 21.73 | 21.75 | 610,578 | -0.20(-0.89%) |
Dec 26, 2019 | 22.12 | 22.16 | 21.93 | 21.95 | 753,303 | -0.12(-0.55%) |
Dec 24, 2019 | 22.11 | 22.17 | 22.01 | 22.07 | 402,304 | -0.05(-0.21%) |
Dec 23, 2019 | 22.25 | 22.25 | 21.99 | 22.11 | 679,698 | -0.06(-0.25%) |
Dec 20, 2019 | 22.37 | 22.42 | 22.15 | 22.17 | 1,895,983 | -0.07(-0.34%) |
Dec 19, 2019 | 22.31 | 22.39 | 22.04 | 22.24 | 1,088,578 | -0.05(-0.21%) |
Dec 18, 2019 | 22.43 | 22.45 | 22.24 | 22.29 | 1,133,854 | -0.11(-0.50%) |
Dec 17, 2019 | 22.26 | 22.47 | 22.11 | 22.40 | 1,090,779 | +0.22(+1.01%) |
Dec 16, 2019 | 22.03 | 22.53 | 21.95 | 22.18 | 1,508,828 | +0.24(+1.11%) |
Dec 13, 2019 | 22.09 | 22.35 | 21.93 | 21.94 | 1,445,492 | -0.20(-0.89%) |
Dec 12, 2019 | 21.66 | 22.16 | 21.64 | 22.13 | 1,003,783 | +0.52(+2.42%) |
Dec 11, 2019 | 21.69 | 21.78 | 21.41 | 21.61 | 917,748 | -0.07(-0.34%) |
Dec 10, 2019 | 21.38 | 21.77 | 21.35 | 21.68 | 792,269 | +0.29(+1.35%) |
Dec 09, 2019 | 21.62 | 21.63 | 21.33 | 21.39 | 974,427 | -0.28(-1.29%) |
Dec 06, 2019 | 21.81 | 21.95 | 21.57 | 21.68 | 719,694 | +0.10(+0.48%) |
Dec 05, 2019 | 21.46 | 21.60 | 21.34 | 21.57 | 913,856 | +0.13(+0.61%) |
Dec 04, 2019 | 21.25 | 21.66 | 21.25 | 21.44 | 937,445 | +0.21(+1.01%) |
Dec 03, 2019 | 21.53 | 21.72 | 21.06 | 21.23 | 1,392,766 | -0.56(-2.57%) |
Dec 02, 2019 | 22.07 | 22.14 | 21.72 | 21.79 | 780,962 | -0.21(-0.93%) |
Nov 29, 2019 | 21.83 | 22.09 | 21.83 | 21.99 | 405,196 | +0.07(+0.34%) |
Nov 27, 2019 | 21.94 | 22.02 | 21.83 | 21.92 | 1,024,233 | +0.04(+0.17%) |
Nov 26, 2019 | 21.87 | 21.96 | 21.78 | 21.88 | 492,621 | -0.04(-0.17%) |
Nov 25, 2019 | 21.96 | 22.06 | 21.85 | 21.92 | 477,635 | +0.00(+0.00%) |
Nov 22, 2019 | 22.11 | 22.28 | 21.62 | 21.92 | 1,072,956 | -0.17(-0.76%) |
Nov 21, 2019 | 22.10 | 22.26 | 21.93 | 22.09 | 1,031,734 | +0.00(+0.00%) |
Nov 20, 2019 | 22.10 | 22.49 | 22.09 | 22.09 | 1,078,539 | -0.07(-0.34%) |
Nov 19, 2019 | 22.16 | 22.33 | 21.98 | 22.16 | 1,858,865 | -0.06(-0.25%) |
Nov 18, 2019 | 22.53 | 22.55 | 22.20 | 22.22 | 593,532 | -0.36(-1.61%) |
Nov 15, 2019 | 22.73 | 22.87 | 22.54 | 22.58 | 454,132 | +0.01(+0.04%) |
Nov 14, 2019 | 22.50 | 22.66 | 22.45 | 22.57 | 843,210 | -0.06(-0.25%) |
Nov 13, 2019 | 22.54 | 22.66 | 22.44 | 22.63 | 593,759 | -0.02(-0.08%) |
Nov 12, 2019 | 22.83 | 22.94 | 22.48 | 22.65 | 849,119 | -0.20(-0.86%) |
Nov 11, 2019 | 22.95 | 23.07 | 22.82 | 22.84 | 650,371 | -0.28(-1.21%) |
Nov 08, 2019 | 23.06 | 23.17 | 22.94 | 23.12 | 356,045 | +0.02(+0.08%) |
Nov 07, 2019 | 23.22 | 23.26 | 23.06 | 23.10 | 824,996 | +0.06(+0.28%) |
Nov 06, 2019 | 23.15 | 23.21 | 22.96 | 23.04 | 899,644 | -0.16(-0.68%) |
Nov 05, 2019 | 23.35 | 23.47 | 23.00 | 23.20 | 1,327,164 | -0.14(-0.59%) |
Nov 04, 2019 | 23.36 | 23.38 | 23.09 | 23.34 | 1,252,551 | -0.27(-1.14%) |
Nov 01, 2019 | 23.33 | 23.65 | 23.33 | 23.60 | 1,087,142 | +0.39(+1.67%) |
Oct 31, 2019 | 23.89 | 23.89 | 22.89 | 23.21 | 1,770,896 | -0.77(-3.20%) |
Oct 30, 2019 | 23.14 | 24.09 | 22.99 | 23.98 | 1,294,894 | +0.53(+2.25%) |
Oct 29, 2019 | 23.24 | 23.68 | 23.24 | 23.46 | 1,209,150 | +0.11(+0.48%) |
Oct 28, 2019 | 23.33 | 23.58 | 23.11 | 23.34 | 1,045,766 | +0.16(+0.68%) |
Oct 25, 2019 | 23.33 | 23.50 | 23.09 | 23.19 | 979,973 | -0.23(-0.99%) |
Oct 24, 2019 | 23.52 | 23.61 | 23.34 | 23.42 | 625,119 | -0.13(-0.55%) |
Oct 23, 2019 | 23.41 | 23.63 | 23.37 | 23.55 | 563,837 | +0.05(+0.20%) |
Oct 22, 2019 | 23.67 | 23.74 | 23.43 | 23.50 | 756,763 | -0.17(-0.70%) |
Oct 21, 2019 | 23.57 | 23.86 | 23.57 | 23.67 | 641,796 | +0.28(+1.19%) |
Oct 18, 2019 | 23.39 | 23.58 | 23.33 | 23.39 | 769,523 | -0.06(-0.28%) |
Oct 17, 2019 | 23.39 | 23.52 | 23.22 | 23.46 | 636,801 | +0.19(+0.80%) |
Oct 16, 2019 | 23.54 | 23.61 | 23.13 | 23.27 | 836,615 | -0.29(-1.22%) |
Oct 15, 2019 | 23.31 | 23.83 | 23.31 | 23.56 | 1,010,971 | +0.31(+1.35%) |
Oct 14, 2019 | 23.16 | 23.31 | 23.07 | 23.24 | 1,106,913 | +0.00(+0.00%) |
Oct 11, 2019 | 23.40 | 23.69 | 23.22 | 23.24 | 1,158,444 | +0.21(+0.92%) |
Oct 10, 2019 | 22.96 | 23.27 | 22.90 | 23.03 | 888,467 | +0.17(+0.73%) |
Oct 09, 2019 | 22.72 | 22.98 | 22.53 | 22.86 | 1,018,102 | +0.28(+1.23%) |
Oct 08, 2019 | 22.86 | 23.03 | 22.58 | 22.59 | 1,006,539 | -0.51(-2.20%) |
Oct 07, 2019 | 23.21 | 23.24 | 23.02 | 23.09 | 801,916 | -0.17(-0.72%) |
Oct 04, 2019 | 22.87 | 23.29 | 22.87 | 23.26 | 866,753 | +0.39(+1.70%) |
Oct 03, 2019 | 23.07 | 23.28 | 22.75 | 22.87 | 1,719,584 | -0.30(-1.28%) |
Oct 02, 2019 | 23.42 | 23.55 | 23.07 | 23.17 | 1,171,314 | -0.46(-1.96%) |