Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 21.66 | 22.08 | 21.54 | 21.99 | 951,197 | +0.29(+1.31%) |
Dec 30, 2019 | 21.58 | 21.78 | 21.53 | 21.71 | 531,226 | +0.11(+0.50%) |
Dec 27, 2019 | 21.39 | 21.61 | 21.34 | 21.60 | 468,427 | +0.22(+1.01%) |
Dec 26, 2019 | 21.28 | 21.44 | 21.20 | 21.38 | 523,768 | +0.10(+0.46%) |
Dec 24, 2019 | 21.23 | 21.31 | 21.10 | 21.28 | 122,981 | +0.06(+0.28%) |
Dec 23, 2019 | 21.36 | 21.43 | 21.05 | 21.22 | 607,913 | -0.10(-0.46%) |
Dec 20, 2019 | 21.33 | 21.48 | 21.26 | 21.32 | 740,226 | +0.01(+0.05%) |
Dec 19, 2019 | 21.20 | 21.47 | 21.16 | 21.31 | 1,176,910 | +0.19(+0.88%) |
Dec 18, 2019 | 20.87 | 21.16 | 20.84 | 21.13 | 954,310 | +0.26(+1.22%) |
Dec 17, 2019 | 20.82 | 20.92 | 20.57 | 20.87 | 536,763 | +0.11(+0.52%) |
Dec 16, 2019 | 20.44 | 20.94 | 20.33 | 20.76 | 924,066 | +0.48(+2.38%) |
Dec 13, 2019 | 19.84 | 20.35 | 19.78 | 20.28 | 1,189,428 | +0.50(+2.53%) |
Dec 12, 2019 | 20.20 | 20.32 | 19.67 | 19.78 | 1,131,513 | -0.40(-2.00%) |
Dec 11, 2019 | 20.32 | 20.37 | 20.17 | 20.18 | 419,263 | -0.12(-0.58%) |
Dec 10, 2019 | 20.37 | 20.42 | 20.24 | 20.30 | 324,231 | -0.03(-0.15%) |
Dec 09, 2019 | 20.39 | 20.46 | 20.27 | 20.33 | 410,420 | -0.03(-0.14%) |
Dec 06, 2019 | 20.39 | 20.46 | 20.27 | 20.36 | 429,060 | +0.01(+0.05%) |
Dec 05, 2019 | 20.52 | 20.52 | 20.31 | 20.35 | 790,201 | -0.11(-0.53%) |
Dec 04, 2019 | 20.44 | 20.58 | 20.14 | 20.46 | 566,397 | +0.02(+0.10%) |
Dec 03, 2019 | 20.18 | 20.58 | 19.93 | 20.44 | 952,626 | +0.14(+0.68%) |
Dec 02, 2019 | 20.64 | 20.64 | 20.27 | 20.30 | 540,357 | -0.34(-1.67%) |
Nov 29, 2019 | 20.58 | 20.76 | 20.52 | 20.64 | 615,414 | +0.04(+0.19%) |
Nov 27, 2019 | 20.50 | 20.70 | 20.48 | 20.61 | 269,256 | +0.15(+0.72%) |
Nov 26, 2019 | 20.32 | 20.59 | 20.22 | 20.46 | 1,115,110 | +0.14(+0.68%) |
Nov 25, 2019 | 20.39 | 20.55 | 20.27 | 20.32 | 734,526 | -0.11(-0.53%) |
Nov 22, 2019 | 20.30 | 20.46 | 20.21 | 20.43 | 1,079,264 | +0.18(+0.87%) |
Nov 21, 2019 | 20.38 | 20.50 | 20.05 | 20.25 | 1,492,697 | -0.12(-0.58%) |
Nov 20, 2019 | 20.15 | 20.57 | 20.03 | 20.37 | 744,927 | +0.16(+0.78%) |
Nov 19, 2019 | 20.21 | 20.28 | 19.89 | 20.21 | 978,308 | -0.05(-0.24%) |
Nov 18, 2019 | 20.14 | 20.31 | 20.11 | 20.26 | 736,643 | +0.08(+0.39%) |
Nov 15, 2019 | 20.17 | 20.19 | 19.87 | 20.18 | 681,024 | +0.07(+0.34%) |
Nov 14, 2019 | 19.96 | 20.25 | 19.82 | 20.11 | 740,965 | +0.19(+0.94%) |
Nov 13, 2019 | 19.56 | 19.99 | 19.50 | 19.93 | 1,073,835 | +0.34(+1.76%) |
Nov 12, 2019 | 19.88 | 19.97 | 19.54 | 19.58 | 847,880 | -0.28(-1.39%) |
Nov 11, 2019 | 19.97 | 20.04 | 19.75 | 19.86 | 1,196,181 | -0.13(-0.64%) |
Nov 08, 2019 | 19.45 | 20.06 | 19.43 | 19.99 | 1,557,558 | +0.52(+2.68%) |
Nov 07, 2019 | 19.07 | 20.33 | 18.73 | 19.46 | 1,565,552 | +0.32(+1.69%) |
Nov 06, 2019 | 19.14 | 19.29 | 18.91 | 19.14 | 2,074,203 | -0.07(-0.36%) |
Nov 05, 2019 | 19.69 | 19.80 | 19.15 | 19.21 | 893,262 | -0.48(-2.45%) |
Nov 04, 2019 | 19.61 | 19.78 | 19.56 | 19.69 | 782,780 | +0.07(+0.35%) |
Nov 01, 2019 | 19.35 | 20.23 | 19.24 | 19.62 | 1,915,923 | +0.44(+2.31%) |
Oct 31, 2019 | 18.87 | 19.19 | 18.80 | 19.18 | 1,000,883 | +0.33(+1.77%) |
Oct 30, 2019 | 19.07 | 19.16 | 18.80 | 18.85 | 804,424 | -0.16(-0.83%) |
Oct 29, 2019 | 18.83 | 19.07 | 18.78 | 19.00 | 1,008,527 | +0.13(+0.68%) |
Oct 28, 2019 | 18.85 | 19.11 | 18.81 | 18.88 | 842,026 | +0.09(+0.47%) |
Oct 25, 2019 | 18.81 | 18.90 | 18.57 | 18.79 | 902,879 | -0.08(-0.42%) |
Oct 24, 2019 | 18.63 | 18.88 | 18.47 | 18.87 | 1,159,122 | +0.29(+1.59%) |
Oct 23, 2019 | 18.46 | 18.69 | 18.28 | 18.57 | 924,324 | +0.15(+0.80%) |
Oct 22, 2019 | 19.03 | 19.03 | 18.40 | 18.42 | 1,876,761 | -0.61(-3.20%) |
Oct 21, 2019 | 19.31 | 19.37 | 18.97 | 19.03 | 872,958 | -0.24(-1.22%) |
Oct 18, 2019 | 19.25 | 19.50 | 19.17 | 19.27 | 842,762 | +0.05(+0.26%) |
Oct 17, 2019 | 18.95 | 19.27 | 18.88 | 19.22 | 1,281,660 | +0.34(+1.82%) |
Oct 16, 2019 | 18.96 | 19.42 | 18.63 | 18.88 | 1,043,204 | -0.09(-0.47%) |
Oct 15, 2019 | 19.29 | 19.43 | 18.94 | 18.96 | 1,277,292 | -0.37(-1.93%) |
Oct 14, 2019 | 19.95 | 20.06 | 19.30 | 19.34 | 602,422 | -0.60(-3.01%) |
Oct 11, 2019 | 19.37 | 20.04 | 19.19 | 19.94 | 1,296,439 | +0.64(+3.31%) |
Oct 10, 2019 | 19.65 | 19.76 | 19.29 | 19.30 | 1,398,432 | -0.41(-2.09%) |
Oct 09, 2019 | 19.50 | 19.80 | 19.50 | 19.71 | 1,336,790 | +0.25(+1.26%) |
Oct 08, 2019 | 19.63 | 19.80 | 19.15 | 19.46 | 1,882,978 | -0.27(-1.35%) |
Oct 07, 2019 | 20.00 | 20.00 | 19.60 | 19.73 | 1,028,196 | -0.34(-1.71%) |
Oct 04, 2019 | 20.29 | 20.40 | 20.00 | 20.07 | 1,853,160 | -0.16(-0.78%) |
Oct 03, 2019 | 20.10 | 20.36 | 19.83 | 20.23 | 1,286,683 | +0.08(+0.39%) |
Oct 02, 2019 | 20.15 | 20.24 | 19.75 | 20.15 | 1,211,326 | -0.01(-0.05%) |