Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 20.70 | 20.71 | 20.53 | 20.63 | 267,841 | +0.01(+0.03%) |
Dec 30, 2019 | 20.42 | 20.66 | 20.32 | 20.62 | 372,460 | +0.20(+1.00%) |
Dec 27, 2019 | 20.79 | 20.79 | 20.40 | 20.42 | 218,996 | -0.19(-0.93%) |
Dec 26, 2019 | 20.59 | 20.75 | 20.56 | 20.61 | 264,262 | +0.05(+0.27%) |
Dec 24, 2019 | 20.52 | 20.58 | 20.49 | 20.55 | 67,767 | +0.03(+0.17%) |
Dec 23, 2019 | 20.55 | 20.55 | 20.38 | 20.52 | 268,614 | +0.08(+0.40%) |
Dec 20, 2019 | 20.45 | 20.53 | 20.35 | 20.44 | 310,085 | -0.02(-0.10%) |
Dec 19, 2019 | 20.47 | 20.57 | 20.38 | 20.46 | 265,153 | +0.00(+0.00%) |
Dec 18, 2019 | 20.35 | 20.60 | 20.34 | 20.46 | 541,185 | -0.10(-0.50%) |
Dec 17, 2019 | 20.53 | 20.73 | 20.32 | 20.56 | 478,253 | -0.05(-0.23%) |
Dec 16, 2019 | 20.62 | 21.08 | 20.53 | 20.61 | 720,671 | -0.13(-0.62%) |
Dec 13, 2019 | 20.62 | 20.79 | 20.41 | 20.74 | 2,194,947 | +0.16(+0.76%) |
Dec 12, 2019 | 19.67 | 20.59 | 19.65 | 20.58 | 1,484,468 | +0.95(+4.83%) |
Dec 11, 2019 | 19.43 | 19.67 | 19.43 | 19.63 | 498,385 | +0.03(+0.17%) |
Dec 10, 2019 | 19.43 | 19.72 | 19.42 | 19.60 | 570,155 | +0.05(+0.28%) |
Dec 09, 2019 | 19.70 | 19.87 | 19.40 | 19.55 | 1,421,759 | -0.44(-2.22%) |
Dec 06, 2019 | 19.67 | 20.04 | 19.67 | 19.99 | 462,047 | +0.45(+2.30%) |
Dec 05, 2019 | 19.50 | 19.67 | 19.36 | 19.54 | 502,034 | -0.02(-0.10%) |
Dec 04, 2019 | 19.33 | 19.62 | 19.33 | 19.56 | 415,020 | +0.20(+1.02%) |
Dec 03, 2019 | 19.33 | 19.64 | 19.23 | 19.36 | 520,714 | -0.14(-0.73%) |
Dec 02, 2019 | 19.75 | 19.76 | 19.32 | 19.50 | 461,760 | -0.25(-1.24%) |
Nov 29, 2019 | 19.89 | 20.06 | 19.72 | 19.75 | 261,680 | +0.06(+0.31%) |
Nov 27, 2019 | 19.65 | 19.78 | 19.55 | 19.69 | 236,011 | +0.05(+0.28%) |
Nov 26, 2019 | 19.78 | 19.87 | 19.60 | 19.63 | 350,902 | -0.11(-0.55%) |
Nov 25, 2019 | 19.95 | 20.01 | 19.67 | 19.74 | 398,341 | -0.16(-0.82%) |
Nov 22, 2019 | 19.98 | 20.10 | 19.83 | 19.91 | 151,082 | -0.02(-0.10%) |
Nov 21, 2019 | 19.96 | 20.07 | 19.78 | 19.93 | 185,116 | -0.05(-0.24%) |
Nov 20, 2019 | 20.02 | 20.10 | 19.82 | 19.98 | 191,554 | -0.10(-0.48%) |
Nov 19, 2019 | 20.18 | 20.20 | 20.00 | 20.07 | 229,571 | -0.01(-0.03%) |
Nov 18, 2019 | 20.18 | 20.26 | 19.93 | 20.08 | 296,555 | -0.17(-0.84%) |
Nov 15, 2019 | 20.35 | 20.45 | 20.15 | 20.25 | 273,561 | -0.10(-0.50%) |
Nov 14, 2019 | 20.38 | 20.39 | 20.17 | 20.35 | 208,879 | +0.02(+0.10%) |
Nov 13, 2019 | 20.18 | 20.40 | 20.04 | 20.33 | 500,356 | +0.13(+0.64%) |
Nov 12, 2019 | 20.02 | 20.38 | 19.94 | 20.20 | 598,310 | +0.22(+1.13%) |
Nov 11, 2019 | 19.97 | 20.04 | 19.87 | 19.98 | 224,404 | -0.03(-0.17%) |
Nov 08, 2019 | 20.19 | 20.26 | 19.92 | 20.01 | 464,248 | -0.15(-0.74%) |
Nov 07, 2019 | 20.29 | 20.30 | 20.11 | 20.16 | 159,353 | -0.03(-0.17%) |
Nov 06, 2019 | 20.13 | 20.30 | 20.07 | 20.19 | 392,401 | +0.05(+0.27%) |
Nov 05, 2019 | 19.91 | 20.25 | 19.91 | 20.14 | 547,868 | +0.25(+1.23%) |
Nov 04, 2019 | 19.93 | 20.01 | 19.78 | 19.89 | 397,636 | +0.08(+0.41%) |
Nov 01, 2019 | 19.68 | 19.87 | 19.68 | 19.81 | 423,910 | +0.22(+1.15%) |
Oct 31, 2019 | 19.55 | 19.67 | 19.22 | 19.59 | 459,526 | +0.01(+0.03%) |
Oct 30, 2019 | 19.81 | 19.82 | 19.53 | 19.58 | 807,955 | -0.20(-1.01%) |
Oct 29, 2019 | 19.48 | 19.89 | 19.42 | 19.78 | 619,228 | +0.34(+1.75%) |
Oct 28, 2019 | 19.31 | 19.48 | 19.22 | 19.44 | 449,644 | +0.22(+1.15%) |
Oct 25, 2019 | 19.53 | 19.64 | 19.07 | 19.22 | 669,146 | -0.29(-1.50%) |
Oct 24, 2019 | 18.91 | 19.80 | 18.76 | 19.51 | 875,295 | +0.73(+3.87%) |
Oct 23, 2019 | 18.57 | 18.90 | 18.57 | 18.79 | 673,703 | +0.21(+1.15%) |
Oct 22, 2019 | 18.89 | 19.02 | 18.57 | 18.57 | 531,095 | -0.33(-1.73%) |
Oct 21, 2019 | 18.83 | 19.03 | 18.73 | 18.90 | 618,569 | +0.17(+0.89%) |
Oct 18, 2019 | 18.41 | 18.83 | 18.41 | 18.73 | 513,251 | +0.36(+1.96%) |
Oct 17, 2019 | 18.68 | 18.84 | 18.17 | 18.37 | 1,285,729 | -0.16(-0.86%) |
Oct 16, 2019 | 18.63 | 18.83 | 18.53 | 18.53 | 346,791 | -0.16(-0.86%) |
Oct 15, 2019 | 18.73 | 18.85 | 18.59 | 18.69 | 396,707 | -0.10(-0.53%) |
Oct 14, 2019 | 18.99 | 19.13 | 18.78 | 18.79 | 340,876 | -0.21(-1.12%) |
Oct 11, 2019 | 19.28 | 19.39 | 18.99 | 19.01 | 320,632 | -0.19(-0.97%) |
Oct 10, 2019 | 19.06 | 19.23 | 19.02 | 19.19 | 236,388 | +0.13(+0.70%) |
Oct 09, 2019 | 19.03 | 19.15 | 18.85 | 19.06 | 199,769 | +0.07(+0.35%) |
Oct 08, 2019 | 19.05 | 19.29 | 18.98 | 18.99 | 156,961 | -0.28(-1.45%) |
Oct 07, 2019 | 19.01 | 19.33 | 18.95 | 19.27 | 218,826 | +0.13(+0.66%) |
Oct 04, 2019 | 18.95 | 19.25 | 18.95 | 19.15 | 204,611 | +0.07(+0.35%) |
Oct 03, 2019 | 18.83 | 19.13 | 18.75 | 19.08 | 241,577 | +0.17(+0.92%) |
Oct 02, 2019 | 19.18 | 19.28 | 18.72 | 18.91 | 297,797 | -0.51(-2.65%) |