Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 22.20 | 22.21 | 22.19 | 22.21 | 51,855 | -0.01(-0.04%) |
Dec 30, 2019 | 22.20 | 22.22 | 22.18 | 22.22 | 87,198 | +0.02(+0.09%) |
Dec 27, 2019 | 22.20 | 22.20 | 22.18 | 22.20 | 26,040 | +0.00(+0.00%) |
Dec 26, 2019 | 22.17 | 22.20 | 22.17 | 22.20 | 46,175 | +0.01(+0.04%) |
Dec 24, 2019 | 22.17 | 22.19 | 22.17 | 22.19 | 18,159 | +0.02(+0.08%) |
Dec 23, 2019 | 22.17 | 22.18 | 22.16 | 22.17 | 114,095 | +0.00(+0.00%) |
Dec 20, 2019 | 22.17 | 22.18 | 22.16 | 22.17 | 75,494 | +0.01(+0.04%) |
Dec 19, 2019 | 22.16 | 22.17 | 22.15 | 22.16 | 113,515 | +0.00(+0.00%) |
Dec 18, 2019 | 22.15 | 22.16 | 22.15 | 22.16 | 53,004 | +0.00(+0.00%) |
Dec 17, 2019 | 22.17 | 22.17 | 22.14 | 22.16 | 89,928 | +0.01(+0.04%) |
Dec 16, 2019 | 22.15 | 22.15 | 22.13 | 22.15 | 203,578 | +0.00(+0.00%) |
Dec 13, 2019 | 22.14 | 22.16 | 22.13 | 22.15 | 127,688 | +0.02(+0.08%) |
Dec 12, 2019 | 22.15 | 22.15 | 22.13 | 22.13 | 86,866 | -0.02(-0.08%) |
Dec 11, 2019 | 22.17 | 22.17 | 22.14 | 22.15 | 92,685 | -0.01(-0.04%) |
Dec 10, 2019 | 22.14 | 22.16 | 22.13 | 22.16 | 77,747 | +0.03(+0.12%) |
Dec 09, 2019 | 22.13 | 22.15 | 22.13 | 22.13 | 112,150 | +0.00(+0.00%) |
Dec 06, 2019 | 22.13 | 22.15 | 22.13 | 22.13 | 76,864 | -0.02(-0.08%) |
Dec 05, 2019 | 22.13 | 22.15 | 22.11 | 22.15 | 118,580 | +0.00(+0.00%) |
Dec 04, 2019 | 22.15 | 22.15 | 22.13 | 22.15 | 64,702 | +0.01(+0.06%) |
Dec 03, 2019 | 22.14 | 22.15 | 22.13 | 22.14 | 167,042 | -0.02(-0.10%) |
Dec 02, 2019 | 22.15 | 22.16 | 22.13 | 22.16 | 146,244 | +0.01(+0.05%) |
Nov 29, 2019 | 22.15 | 22.15 | 22.13 | 22.15 | 50,357 | +0.00(+0.00%) |
Nov 27, 2019 | 22.15 | 22.15 | 22.14 | 22.15 | 62,145 | +0.00(+0.00%) |
Nov 26, 2019 | 22.14 | 22.15 | 22.13 | 22.15 | 53,074 | +0.02(+0.08%) |
Nov 25, 2019 | 22.13 | 22.14 | 22.12 | 22.13 | 128,781 | +0.01(+0.04%) |
Nov 22, 2019 | 22.13 | 22.14 | 22.11 | 22.12 | 115,936 | -0.01(-0.04%) |
Nov 21, 2019 | 22.12 | 22.13 | 22.11 | 22.13 | 53,430 | +0.01(+0.04%) |
Nov 20, 2019 | 22.12 | 22.12 | 22.11 | 22.12 | 65,214 | +0.00(+0.00%) |
Nov 19, 2019 | 22.11 | 22.13 | 22.11 | 22.12 | 79,115 | +0.00(+0.00%) |
Nov 18, 2019 | 22.11 | 22.12 | 22.11 | 22.12 | 96,156 | +0.01(+0.04%) |
Nov 15, 2019 | 22.09 | 22.14 | 22.09 | 22.11 | 662,659 | +0.03(+0.12%) |
Nov 14, 2019 | 22.11 | 22.11 | 22.09 | 22.09 | 64,654 | -0.01(-0.04%) |
Nov 13, 2019 | 22.11 | 22.11 | 22.09 | 22.10 | 197,648 | +0.00(+0.02%) |
Nov 12, 2019 | 22.09 | 22.11 | 22.09 | 22.09 | 118,185 | +0.00(+0.02%) |
Nov 11, 2019 | 22.10 | 22.11 | 22.09 | 22.09 | 72,236 | -0.01(-0.04%) |
Nov 08, 2019 | 22.11 | 22.11 | 22.09 | 22.10 | 556,679 | +0.01(+0.04%) |
Nov 07, 2019 | 22.08 | 22.11 | 22.08 | 22.09 | 555,211 | +0.01(+0.04%) |
Nov 06, 2019 | 22.07 | 22.10 | 22.07 | 22.08 | 62,784 | +0.00(+0.00%) |
Nov 05, 2019 | 22.09 | 22.09 | 22.07 | 22.08 | 123,560 | +0.00(+0.00%) |
Nov 04, 2019 | 22.08 | 22.09 | 22.07 | 22.08 | 141,328 | +0.01(+0.04%) |
Nov 01, 2019 | 22.06 | 22.07 | 22.05 | 22.07 | 131,387 | +0.01(+0.03%) |
Oct 31, 2019 | 22.06 | 22.08 | 22.05 | 22.06 | 128,677 | +0.02(+0.08%) |
Oct 30, 2019 | 22.07 | 22.07 | 22.05 | 22.05 | 101,167 | -0.02(-0.08%) |
Oct 29, 2019 | 22.06 | 22.07 | 22.06 | 22.06 | 60,147 | +0.01(+0.04%) |
Oct 28, 2019 | 22.06 | 22.07 | 22.06 | 22.06 | 74,458 | +0.00(+0.00%) |
Oct 25, 2019 | 22.06 | 22.06 | 22.04 | 22.06 | 77,431 | +0.01(+0.04%) |
Oct 24, 2019 | 22.04 | 22.05 | 22.03 | 22.05 | 27,652 | +0.01(+0.04%) |
Oct 23, 2019 | 22.03 | 22.05 | 22.02 | 22.04 | 59,245 | +0.01(+0.04%) |
Oct 22, 2019 | 22.03 | 22.04 | 22.02 | 22.03 | 69,747 | +0.00(+0.00%) |
Oct 21, 2019 | 22.02 | 22.03 | 22.01 | 22.03 | 36,919 | +0.01(+0.04%) |
Oct 18, 2019 | 22.01 | 22.03 | 22.01 | 22.02 | 48,064 | -0.01(-0.04%) |
Oct 17, 2019 | 22.00 | 22.03 | 22.00 | 22.03 | 48,353 | +0.03(+0.12%) |
Oct 16, 2019 | 21.99 | 22.01 | 21.99 | 22.00 | 64,548 | +0.01(+0.04%) |
Oct 15, 2019 | 21.99 | 22.00 | 21.99 | 21.99 | 95,852 | +0.01(+0.04%) |
Oct 14, 2019 | 22.00 | 22.00 | 21.99 | 21.99 | 36,688 | +0.00(+0.00%) |
Oct 11, 2019 | 22.00 | 22.00 | 21.99 | 21.99 | 64,009 | -0.01(-0.04%) |
Oct 10, 2019 | 21.99 | 22.00 | 21.98 | 21.99 | 37,823 | +0.01(+0.04%) |
Oct 09, 2019 | 21.97 | 21.99 | 21.97 | 21.99 | 147,176 | +0.00(+0.00%) |
Oct 08, 2019 | 21.97 | 21.99 | 21.96 | 21.99 | 48,170 | +0.00(+0.02%) |
Oct 07, 2019 | 21.99 | 21.99 | 21.98 | 21.98 | 109,087 | -0.00(-0.02%) |
Oct 04, 2019 | 21.97 | 21.99 | 21.97 | 21.99 | 70,433 | +0.02(+0.08%) |
Oct 03, 2019 | 21.99 | 21.99 | 21.96 | 21.97 | 81,982 | -0.01(-0.04%) |
Oct 02, 2019 | 21.96 | 21.98 | 21.96 | 21.98 | 39,033 | +0.02(+0.08%) |