Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 22.36 | 22.44 | 22.36 | 22.43 | 2,138 | +0.11(+0.48%) |
Dec 30, 2019 | 22.42 | 22.42 | 22.33 | 22.33 | 4,622 | -0.15(-0.66%) |
Dec 27, 2019 | 22.50 | 22.51 | 22.48 | 22.48 | 1,012 | +0.10(+0.47%) |
Dec 26, 2019 | 22.38 | 22.38 | 22.37 | 22.37 | 503 | +0.10(+0.44%) |
Dec 24, 2019 | 22.27 | 22.27 | 22.27 | 22.27 | 112 | -0.00(-0.01%) |
Dec 23, 2019 | 22.28 | 22.28 | 22.27 | 22.27 | 1,193 | +0.06(+0.27%) |
Dec 20, 2019 | 22.18 | 22.25 | 22.18 | 22.22 | 675 | +0.05(+0.24%) |
Dec 19, 2019 | 22.14 | 22.16 | 22.14 | 22.16 | 397 | +0.00(+0.02%) |
Dec 18, 2019 | 22.16 | 22.16 | 22.16 | 22.16 | 177 | -0.04(-0.18%) |
Dec 17, 2019 | 22.22 | 22.22 | 22.20 | 22.20 | 1,636 | -0.15(-0.66%) |
Dec 16, 2019 | 22.34 | 22.36 | 22.34 | 22.34 | 2,269 | +0.29(+1.33%) |
Dec 13, 2019 | 22.04 | 22.05 | 22.02 | 22.05 | 562 | +0.20(+0.94%) |
Dec 12, 2019 | 21.79 | 21.85 | 21.79 | 21.85 | 852 | +0.16(+0.75%) |
Dec 11, 2019 | 21.64 | 21.68 | 21.64 | 21.68 | 209 | +0.11(+0.51%) |
Dec 10, 2019 | 21.57 | 21.57 | 21.57 | 21.57 | 80 | +0.02(+0.11%) |
Dec 09, 2019 | 21.55 | 21.55 | 21.55 | 21.55 | 198 | -0.07(-0.31%) |
Dec 06, 2019 | 21.63 | 21.63 | 21.62 | 21.62 | 22,098 | +0.14(+0.66%) |
Dec 05, 2019 | 21.55 | 21.55 | 21.48 | 21.48 | 2,478 | -0.01(-0.04%) |
Dec 04, 2019 | 21.48 | 21.48 | 21.48 | 21.48 | 602 | +0.19(+0.89%) |
Dec 03, 2019 | 21.23 | 21.30 | 21.23 | 21.30 | 1,448 | -0.10(-0.47%) |
Dec 02, 2019 | 21.40 | 21.41 | 21.40 | 21.40 | 1,317 | -0.12(-0.57%) |
Nov 29, 2019 | 21.57 | 21.58 | 21.52 | 21.52 | 1,603 | -0.13(-0.61%) |
Nov 27, 2019 | 21.66 | 21.66 | 21.65 | 21.65 | 2,061 | +0.03(+0.16%) |
Nov 26, 2019 | 21.62 | 21.62 | 21.61 | 21.62 | 922 | +0.03(+0.12%) |
Nov 25, 2019 | 21.57 | 21.59 | 21.57 | 21.59 | 2,050 | +0.17(+0.77%) |
Nov 22, 2019 | 21.42 | 21.43 | 21.42 | 21.42 | 32,747 | +0.06(+0.29%) |
Nov 21, 2019 | 21.37 | 21.37 | 21.36 | 21.36 | 717 | -0.03(-0.12%) |
Nov 20, 2019 | 21.45 | 21.45 | 21.35 | 21.39 | 475 | -0.15(-0.69%) |
Nov 19, 2019 | 21.52 | 21.54 | 21.52 | 21.54 | 1,930 | -0.02(-0.11%) |
Nov 18, 2019 | 21.52 | 21.58 | 21.52 | 21.56 | 3,562 | +0.05(+0.22%) |
Nov 15, 2019 | 21.50 | 21.51 | 21.50 | 21.51 | 3,435 | +0.13(+0.59%) |
Nov 14, 2019 | 21.38 | 21.39 | 21.35 | 21.39 | 927 | -0.02(-0.10%) |
Nov 13, 2019 | 21.38 | 21.41 | 21.37 | 21.41 | 1,072 | -0.03(-0.14%) |
Nov 12, 2019 | 21.47 | 21.48 | 21.44 | 21.44 | 4,520 | +0.01(+0.03%) |
Nov 11, 2019 | 21.43 | 21.43 | 21.43 | 21.43 | 368 | -0.02(-0.08%) |
Nov 08, 2019 | 21.45 | 21.45 | 21.45 | 21.45 | 114 | -0.06(-0.28%) |
Nov 07, 2019 | 21.54 | 21.54 | 21.51 | 21.51 | 539 | +0.05(+0.24%) |
Nov 06, 2019 | 21.50 | 21.50 | 21.46 | 21.46 | 519 | +0.01(+0.04%) |
Nov 05, 2019 | 21.45 | 21.45 | 21.45 | 21.45 | 41 | -0.04(-0.17%) |
Nov 04, 2019 | 21.59 | 21.59 | 21.49 | 21.49 | 2,844 | +0.10(+0.49%) |
Nov 01, 2019 | 21.38 | 21.38 | 21.38 | 21.38 | 114 | +0.17(+0.79%) |
Oct 31, 2019 | 21.20 | 21.21 | 21.20 | 21.21 | 290 | -0.11(-0.49%) |
Oct 30, 2019 | 21.32 | 21.32 | 21.32 | 21.32 | 42 | +0.12(+0.58%) |
Oct 29, 2019 | 21.20 | 21.20 | 21.20 | 21.20 | 721 | -0.03(-0.12%) |
Oct 28, 2019 | 21.22 | 21.22 | 21.22 | 21.22 | 408 | +0.08(+0.39%) |
Oct 25, 2019 | 21.14 | 21.14 | 21.14 | 21.14 | 572 | +0.00(+0.01%) |
Oct 24, 2019 | 21.14 | 21.17 | 21.14 | 21.14 | 4,692 | +0.07(+0.34%) |
Oct 23, 2019 | 21.02 | 21.07 | 21.02 | 21.07 | 4,246 | +0.10(+0.46%) |
Oct 22, 2019 | 21.03 | 21.05 | 20.97 | 20.97 | 4,292 | -0.09(-0.44%) |
Oct 21, 2019 | 21.06 | 21.06 | 21.06 | 21.06 | 164 | +0.12(+0.56%) |
Oct 18, 2019 | 20.90 | 20.94 | 20.90 | 20.94 | 1,832 | +0.02(+0.11%) |
Oct 17, 2019 | 21.00 | 21.00 | 20.92 | 20.92 | 36,159 | +0.08(+0.40%) |
Oct 16, 2019 | 20.84 | 20.84 | 20.84 | 20.84 | 376 | +0.06(+0.31%) |
Oct 15, 2019 | 20.77 | 20.77 | 20.77 | 20.77 | 208 | +0.22(+1.05%) |
Oct 14, 2019 | 20.57 | 20.57 | 20.56 | 20.56 | 337 | -0.14(-0.67%) |
Oct 11, 2019 | 20.64 | 20.78 | 20.64 | 20.70 | 1,832 | +0.48(+2.39%) |
Oct 10, 2019 | 20.21 | 20.21 | 20.21 | 20.21 | 160 | +0.18(+0.89%) |
Oct 09, 2019 | 20.03 | 20.04 | 20.03 | 20.04 | 415 | +0.14(+0.71%) |
Oct 08, 2019 | 19.96 | 19.97 | 19.90 | 19.90 | 909 | -0.22(-1.08%) |
Oct 07, 2019 | 20.11 | 20.14 | 20.10 | 20.11 | 1,079 | +0.17(+0.87%) |
Oct 04, 2019 | 19.95 | 19.95 | 19.94 | 19.94 | 1,374 | +0.05(+0.24%) |
Oct 03, 2019 | 19.91 | 19.91 | 19.89 | 19.89 | 225 | +0.10(+0.51%) |
Oct 02, 2019 | 19.74 | 19.83 | 19.74 | 19.79 | 5,771 | -0.50(-2.48%) |