Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 21.34 | 21.34 | 21.11 | 21.11 | 35,141 | -0.01(-0.04%) |
Dec 30, 2019 | 21.14 | 21.18 | 21.11 | 21.12 | 11,906 | -0.03(-0.15%) |
Dec 27, 2019 | 21.19 | 21.19 | 21.12 | 21.15 | 13,923 | +0.01(+0.04%) |
Dec 26, 2019 | 21.11 | 21.17 | 21.11 | 21.14 | 10,165 | +0.03(+0.14%) |
Dec 24, 2019 | 21.14 | 21.15 | 21.11 | 21.11 | 13,128 | -0.02(-0.07%) |
Dec 23, 2019 | 21.11 | 21.19 | 21.11 | 21.13 | 15,275 | -0.05(-0.24%) |
Dec 20, 2019 | 21.15 | 21.23 | 21.13 | 21.18 | 15,647 | +0.06(+0.28%) |
Dec 19, 2019 | 21.11 | 21.18 | 21.11 | 21.12 | 17,915 | +0.00(+0.00%) |
Dec 18, 2019 | 21.12 | 21.23 | 21.11 | 21.12 | 27,188 | -0.05(-0.22%) |
Dec 17, 2019 | 21.19 | 21.31 | 21.12 | 21.17 | 29,000 | +0.02(+0.11%) |
Dec 16, 2019 | 21.24 | 21.27 | 21.12 | 21.14 | 16,101 | +0.17(+0.83%) |
Dec 13, 2019 | 20.93 | 21.19 | 20.90 | 20.97 | 25,108 | +0.08(+0.39%) |
Dec 12, 2019 | 21.01 | 21.15 | 20.88 | 20.89 | 60,859 | -0.17(-0.81%) |
Dec 11, 2019 | 20.88 | 21.06 | 20.88 | 21.06 | 16,546 | +0.19(+0.92%) |
Dec 10, 2019 | 20.88 | 20.93 | 20.86 | 20.87 | 16,749 | +0.01(+0.04%) |
Dec 09, 2019 | 20.79 | 20.93 | 20.79 | 20.86 | 17,411 | +0.01(+0.07%) |
Dec 06, 2019 | 20.78 | 20.85 | 20.73 | 20.85 | 19,844 | +0.10(+0.50%) |
Dec 05, 2019 | 20.80 | 20.80 | 20.70 | 20.74 | 21,215 | -0.06(-0.27%) |
Dec 04, 2019 | 20.77 | 20.80 | 20.77 | 20.80 | 10,780 | +0.03(+0.13%) |
Dec 03, 2019 | 20.74 | 20.82 | 20.74 | 20.77 | 44,010 | -0.01(-0.04%) |
Dec 02, 2019 | 20.85 | 20.86 | 20.74 | 20.78 | 44,190 | +0.04(+0.18%) |
Nov 29, 2019 | 20.76 | 20.96 | 20.74 | 20.74 | 54,267 | -0.01(-0.04%) |
Nov 27, 2019 | 20.93 | 20.96 | 20.75 | 20.75 | 19,304 | -0.10(-0.50%) |
Nov 26, 2019 | 20.88 | 20.98 | 20.81 | 20.85 | 17,087 | -0.11(-0.53%) |
Nov 25, 2019 | 20.88 | 20.99 | 20.82 | 20.96 | 15,116 | -0.01(-0.04%) |
Nov 22, 2019 | 20.91 | 20.97 | 20.84 | 20.97 | 13,229 | +0.22(+1.07%) |
Nov 21, 2019 | 20.76 | 20.89 | 20.75 | 20.75 | 14,793 | -0.05(-0.25%) |
Nov 20, 2019 | 20.76 | 20.85 | 20.74 | 20.80 | 12,305 | -0.05(-0.25%) |
Nov 19, 2019 | 20.85 | 20.93 | 20.74 | 20.85 | 18,908 | -0.00(-0.02%) |
Nov 18, 2019 | 20.88 | 20.89 | 20.85 | 20.86 | 24,429 | -0.02(-0.09%) |
Nov 15, 2019 | 20.87 | 20.93 | 20.87 | 20.88 | 5,669 | +0.01(+0.06%) |
Nov 14, 2019 | 20.83 | 20.90 | 20.81 | 20.86 | 11,189 | +0.03(+0.16%) |
Nov 13, 2019 | 20.74 | 20.89 | 20.72 | 20.83 | 15,624 | +0.10(+0.47%) |
Nov 12, 2019 | 20.76 | 20.76 | 20.73 | 20.73 | 9,755 | -0.02(-0.11%) |
Nov 11, 2019 | 20.72 | 20.84 | 20.72 | 20.76 | 13,072 | -0.05(-0.25%) |
Nov 08, 2019 | 20.82 | 20.82 | 20.76 | 20.81 | 8,504 | +0.03(+0.14%) |
Nov 07, 2019 | 20.87 | 20.87 | 20.70 | 20.78 | 18,741 | +0.04(+0.22%) |
Nov 06, 2019 | 20.71 | 20.80 | 20.71 | 20.73 | 11,933 | +0.01(+0.04%) |
Nov 05, 2019 | 20.78 | 20.85 | 20.73 | 20.73 | 9,920 | -0.05(-0.25%) |
Nov 04, 2019 | 20.81 | 20.82 | 20.71 | 20.78 | 28,273 | +0.01(+0.04%) |
Nov 01, 2019 | 20.82 | 20.90 | 20.76 | 20.77 | 14,579 | +0.01(+0.04%) |
Oct 31, 2019 | 20.89 | 20.91 | 20.76 | 20.76 | 132,207 | -0.10(-0.46%) |
Oct 30, 2019 | 20.85 | 20.87 | 20.82 | 20.86 | 15,632 | +0.02(+0.11%) |
Oct 29, 2019 | 20.85 | 20.89 | 20.82 | 20.84 | 12,613 | -0.05(-0.25%) |
Oct 28, 2019 | 20.92 | 20.92 | 20.78 | 20.89 | 9,560 | -0.03(-0.14%) |
Oct 25, 2019 | 20.79 | 20.92 | 20.79 | 20.92 | 12,149 | +0.03(+0.14%) |
Oct 24, 2019 | 20.84 | 20.93 | 20.84 | 20.89 | 5,343 | +0.05(+0.25%) |
Oct 23, 2019 | 20.84 | 20.93 | 20.74 | 20.84 | 13,713 | +0.07(+0.32%) |
Oct 22, 2019 | 20.83 | 20.83 | 20.74 | 20.77 | 10,852 | +0.02(+0.11%) |
Oct 21, 2019 | 20.85 | 20.88 | 20.75 | 20.75 | 11,060 | +0.01(+0.04%) |
Oct 18, 2019 | 20.94 | 20.94 | 20.74 | 20.74 | 8,639 | -0.12(-0.57%) |
Oct 17, 2019 | 20.80 | 20.88 | 20.78 | 20.86 | 15,904 | +0.10(+0.46%) |
Oct 16, 2019 | 20.70 | 20.95 | 20.70 | 20.76 | 18,322 | +0.01(+0.04%) |
Oct 15, 2019 | 20.76 | 20.82 | 20.71 | 20.76 | 11,358 | +0.01(+0.04%) |
Oct 14, 2019 | 20.73 | 20.78 | 20.68 | 20.75 | 10,059 | +0.07(+0.32%) |
Oct 11, 2019 | 20.63 | 20.75 | 20.63 | 20.68 | 9,719 | +0.00(+0.00%) |
Oct 10, 2019 | 20.73 | 20.73 | 20.65 | 20.68 | 14,511 | +0.05(+0.25%) |
Oct 09, 2019 | 20.71 | 20.71 | 20.63 | 20.63 | 13,940 | -0.08(-0.39%) |
Oct 08, 2019 | 20.63 | 20.71 | 20.63 | 20.71 | 8,916 | -0.04(-0.21%) |
Oct 07, 2019 | 20.71 | 20.78 | 20.68 | 20.76 | 9,321 | +0.03(+0.14%) |
Oct 04, 2019 | 20.67 | 20.78 | 20.67 | 20.73 | 16,604 | +0.06(+0.29%) |
Oct 03, 2019 | 20.62 | 20.70 | 20.61 | 20.67 | 8,878 | -0.00(-0.02%) |
Oct 02, 2019 | 20.57 | 20.67 | 20.52 | 20.67 | 25,695 | -0.00(-0.01%) |