Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 21.75 | 21.80 | 21.29 | 21.29 | 22,900 | -0.46(-2.11%) |
Dec 30, 2019 | 21.33 | 21.78 | 21.33 | 21.75 | 83,168 | +0.47(+2.21%) |
Dec 27, 2019 | 21.14 | 21.34 | 21.09 | 21.28 | 53,000 | +0.26(+1.24%) |
Dec 26, 2019 | 20.96 | 21.11 | 20.95 | 21.02 | 36,804 | -0.06(-0.28%) |
Dec 24, 2019 | 21.17 | 21.19 | 21.08 | 21.08 | 118,500 | -0.03(-0.14%) |
Dec 23, 2019 | 21.00 | 21.12 | 20.95 | 21.11 | 95,743 | +0.10(+0.48%) |
Dec 20, 2019 | 21.00 | 21.05 | 20.89 | 21.01 | 36,700 | -0.07(-0.33%) |
Dec 19, 2019 | 21.26 | 21.26 | 21.06 | 21.08 | 18,539 | -0.25(-1.17%) |
Dec 18, 2019 | 21.21 | 21.33 | 21.11 | 21.33 | 41,859 | +0.03(+0.13%) |
Dec 17, 2019 | 21.17 | 21.37 | 21.17 | 21.30 | 75,082 | +0.21(+1.01%) |
Dec 16, 2019 | 21.03 | 21.16 | 21.02 | 21.09 | 69,620 | -0.23(-1.08%) |
Dec 13, 2019 | 21.75 | 21.94 | 21.32 | 21.32 | 25,700 | -0.51(-2.34%) |
Dec 12, 2019 | 22.30 | 22.36 | 21.80 | 21.83 | 22,574 | -0.47(-2.11%) |
Dec 11, 2019 | 22.57 | 22.57 | 22.23 | 22.30 | 14,076 | -0.39(-1.72%) |
Dec 10, 2019 | 22.39 | 22.69 | 22.36 | 22.69 | 24,862 | +0.19(+0.84%) |
Dec 09, 2019 | 22.18 | 22.52 | 22.18 | 22.50 | 24,543 | +0.32(+1.44%) |
Dec 06, 2019 | 22.35 | 22.40 | 22.08 | 22.18 | 21,900 | -0.47(-2.08%) |
Dec 05, 2019 | 22.57 | 22.73 | 22.57 | 22.65 | 19,179 | -0.06(-0.26%) |
Dec 04, 2019 | 22.79 | 22.79 | 22.58 | 22.71 | 19,596 | -0.24(-1.05%) |
Dec 03, 2019 | 23.39 | 23.39 | 22.95 | 22.95 | 112,355 | +0.27(+1.19%) |
Dec 02, 2019 | 22.14 | 22.71 | 22.14 | 22.68 | 183,348 | +0.57(+2.58%) |
Nov 29, 2019 | 21.97 | 22.18 | 21.97 | 22.11 | 9,300 | +0.19(+0.87%) |
Nov 27, 2019 | 21.97 | 21.97 | 21.83 | 21.92 | 14,400 | -0.01(-0.04%) |
Nov 26, 2019 | 22.02 | 22.03 | 21.91 | 21.93 | 20,497 | -0.20(-0.91%) |
Nov 25, 2019 | 22.22 | 22.24 | 22.11 | 22.13 | 26,491 | -0.41(-1.82%) |
Nov 22, 2019 | 22.51 | 22.66 | 22.49 | 22.54 | 8,600 | -0.17(-0.75%) |
Nov 21, 2019 | 22.55 | 22.79 | 22.55 | 22.71 | 15,923 | +0.20(+0.89%) |
Nov 20, 2019 | 22.30 | 22.75 | 22.20 | 22.51 | 18,095 | +0.25(+1.12%) |
Nov 19, 2019 | 22.00 | 22.26 | 21.98 | 22.26 | 24,743 | +0.12(+0.54%) |
Nov 18, 2019 | 22.22 | 22.30 | 22.04 | 22.14 | 70,941 | +0.05(+0.23%) |
Nov 15, 2019 | 22.18 | 22.18 | 22.03 | 22.09 | 17,600 | -0.29(-1.30%) |
Nov 14, 2019 | 22.48 | 22.65 | 22.35 | 22.38 | 76,209 | -0.14(-0.62%) |
Nov 13, 2019 | 22.73 | 22.73 | 22.32 | 22.52 | 14,915 | +0.05(+0.22%) |
Nov 12, 2019 | 22.48 | 22.48 | 22.33 | 22.47 | 10,866 | -0.03(-0.13%) |
Nov 11, 2019 | 22.81 | 22.82 | 22.45 | 22.50 | 13,699 | -0.01(-0.04%) |
Nov 08, 2019 | 22.65 | 22.67 | 22.49 | 22.51 | 12,400 | -0.16(-0.71%) |
Nov 07, 2019 | 22.63 | 22.76 | 22.56 | 22.67 | 21,163 | -0.05(-0.20%) |
Nov 06, 2019 | 22.71 | 22.82 | 22.63 | 22.72 | 15,999 | +0.18(+0.78%) |
Nov 05, 2019 | 22.20 | 22.58 | 22.20 | 22.54 | 33,461 | +0.21(+0.94%) |
Nov 04, 2019 | 22.27 | 22.40 | 22.22 | 22.33 | 15,290 | -0.11(-0.49%) |
Nov 01, 2019 | 22.48 | 22.48 | 22.33 | 22.44 | 148,700 | -0.39(-1.71%) |
Oct 31, 2019 | 22.72 | 22.87 | 22.60 | 22.83 | 22,165 | +0.17(+0.75%) |
Oct 30, 2019 | 22.99 | 22.99 | 22.56 | 22.66 | 16,390 | -0.13(-0.57%) |
Oct 29, 2019 | 22.67 | 22.84 | 22.64 | 22.79 | 15,787 | +0.15(+0.66%) |
Oct 28, 2019 | 22.56 | 22.70 | 22.55 | 22.64 | 58,366 | +0.08(+0.35%) |
Oct 25, 2019 | 22.93 | 22.94 | 22.56 | 22.56 | 14,600 | -0.31(-1.36%) |
Oct 24, 2019 | 22.93 | 22.97 | 22.84 | 22.87 | 10,133 | -0.08(-0.35%) |
Oct 23, 2019 | 23.05 | 23.13 | 22.93 | 22.95 | 39,591 | -0.03(-0.13%) |
Oct 22, 2019 | 22.82 | 23.02 | 22.72 | 22.98 | 104,908 | +0.07(+0.31%) |
Oct 21, 2019 | 23.33 | 23.33 | 22.87 | 22.91 | 16,744 | -0.38(-1.63%) |
Oct 18, 2019 | 23.12 | 23.30 | 22.85 | 23.29 | 37,500 | +0.33(+1.44%) |
Oct 17, 2019 | 23.02 | 23.09 | 22.88 | 22.96 | 15,221 | -0.22(-0.93%) |
Oct 16, 2019 | 23.29 | 23.31 | 23.12 | 23.18 | 12,115 | +0.01(+0.02%) |
Oct 15, 2019 | 23.33 | 23.33 | 22.95 | 23.17 | 225,576 | -0.24(-1.03%) |
Oct 14, 2019 | 23.59 | 23.64 | 23.41 | 23.41 | 126,827 | -0.25(-1.06%) |
Oct 11, 2019 | 23.66 | 23.79 | 23.41 | 23.66 | 84,400 | -0.53(-2.19%) |
Oct 10, 2019 | 24.56 | 24.56 | 24.16 | 24.19 | 9,940 | -0.36(-1.47%) |
Oct 09, 2019 | 24.50 | 24.70 | 24.28 | 24.55 | 9,996 | -0.27(-1.09%) |
Oct 08, 2019 | 24.36 | 24.86 | 24.25 | 24.82 | 89,913 | +0.91(+3.81%) |
Oct 07, 2019 | 24.00 | 24.10 | 23.75 | 23.91 | 34,555 | -0.03(-0.13%) |
Oct 04, 2019 | 24.52 | 24.52 | 23.89 | 23.94 | 21,600 | -0.58(-2.37%) |
Oct 03, 2019 | 24.91 | 25.27 | 24.50 | 24.52 | 162,329 | -0.24(-0.97%) |
Oct 02, 2019 | 24.15 | 24.89 | 24.15 | 24.76 | 331,759 | +0.64(+2.65%) |