Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 21.06 | 21.07 | 21.00 | 21.01 | 33,600 | -0.06(-0.28%) |
Dec 30, 2019 | 21.08 | 21.08 | 21.02 | 21.07 | 48,956 | -0.04(-0.19%) |
Dec 27, 2019 | 21.11 | 21.15 | 21.11 | 21.11 | 23,100 | -0.02(-0.09%) |
Dec 26, 2019 | 21.12 | 21.14 | 21.08 | 21.13 | 48,222 | +0.05(+0.24%) |
Dec 24, 2019 | 21.11 | 21.13 | 21.08 | 21.08 | 27,700 | -0.03(-0.14%) |
Dec 23, 2019 | 21.10 | 21.12 | 21.05 | 21.11 | 57,286 | +0.05(+0.24%) |
Dec 20, 2019 | 21.09 | 21.09 | 21.06 | 21.06 | 20,600 | -0.04(-0.19%) |
Dec 19, 2019 | 21.11 | 21.11 | 21.08 | 21.10 | 16,470 | +0.01(+0.05%) |
Dec 18, 2019 | 21.15 | 21.15 | 21.09 | 21.09 | 41,318 | -0.02(-0.09%) |
Dec 17, 2019 | 21.14 | 21.14 | 21.09 | 21.11 | 20,001 | +0.05(+0.24%) |
Dec 16, 2019 | 21.15 | 21.15 | 21.06 | 21.06 | 49,786 | -0.08(-0.38%) |
Dec 13, 2019 | 21.14 | 21.17 | 21.10 | 21.14 | 27,000 | +0.08(+0.38%) |
Dec 12, 2019 | 21.17 | 21.17 | 21.06 | 21.06 | 19,517 | -0.10(-0.47%) |
Dec 11, 2019 | 21.15 | 21.16 | 21.10 | 21.16 | 20,924 | +0.04(+0.17%) |
Dec 10, 2019 | 21.13 | 21.13 | 21.08 | 21.12 | 55,599 | +0.05(+0.21%) |
Dec 09, 2019 | 21.06 | 21.09 | 21.06 | 21.08 | 43,569 | +0.06(+0.29%) |
Dec 06, 2019 | 21.09 | 21.10 | 21.02 | 21.02 | 45,500 | -0.03(-0.14%) |
Dec 05, 2019 | 21.09 | 21.13 | 21.05 | 21.05 | 30,440 | +0.00(+0.00%) |
Dec 04, 2019 | 21.08 | 21.11 | 21.05 | 21.05 | 23,890 | -0.04(-0.21%) |
Dec 03, 2019 | 21.05 | 21.12 | 21.05 | 21.09 | 28,425 | +0.05(+0.25%) |
Dec 02, 2019 | 21.07 | 21.07 | 21.01 | 21.04 | 40,880 | -0.04(-0.19%) |
Nov 29, 2019 | 21.15 | 21.15 | 21.08 | 21.08 | 52,700 | -0.07(-0.33%) |
Nov 27, 2019 | 21.14 | 21.15 | 21.07 | 21.15 | 66,900 | +0.03(+0.14%) |
Nov 26, 2019 | 21.14 | 21.14 | 21.07 | 21.12 | 22,920 | +0.03(+0.14%) |
Nov 25, 2019 | 21.09 | 21.09 | 21.06 | 21.09 | 64,328 | +0.03(+0.14%) |
Nov 22, 2019 | 21.09 | 21.09 | 21.05 | 21.06 | 26,200 | +0.01(+0.07%) |
Nov 21, 2019 | 21.06 | 21.07 | 21.01 | 21.05 | 25,138 | -0.00(-0.02%) |
Nov 20, 2019 | 21.00 | 21.07 | 21.00 | 21.05 | 30,487 | +0.07(+0.35%) |
Nov 19, 2019 | 20.93 | 21.00 | 20.93 | 20.98 | 34,778 | -0.01(-0.07%) |
Nov 18, 2019 | 20.98 | 21.00 | 20.96 | 20.99 | 36,276 | +0.01(+0.07%) |
Nov 15, 2019 | 21.00 | 21.00 | 20.95 | 20.98 | 94,200 | +0.02(+0.07%) |
Nov 14, 2019 | 20.90 | 20.99 | 20.90 | 20.96 | 51,637 | +0.06(+0.29%) |
Nov 13, 2019 | 20.85 | 20.92 | 20.85 | 20.90 | 17,257 | +0.06(+0.29%) |
Nov 12, 2019 | 20.82 | 20.88 | 20.82 | 20.84 | 20,053 | -0.06(-0.29%) |
Nov 11, 2019 | 20.84 | 20.91 | 20.83 | 20.90 | 10,337 | +0.05(+0.24%) |
Nov 08, 2019 | 20.83 | 20.92 | 20.82 | 20.85 | 31,000 | -0.04(-0.22%) |
Nov 07, 2019 | 20.97 | 20.97 | 20.85 | 20.89 | 51,955 | -0.07(-0.33%) |
Nov 06, 2019 | 20.95 | 21.00 | 20.95 | 20.96 | 29,682 | -0.02(-0.08%) |
Nov 05, 2019 | 21.01 | 21.02 | 20.93 | 20.98 | 32,329 | -0.05(-0.24%) |
Nov 04, 2019 | 21.07 | 21.08 | 20.99 | 21.03 | 51,404 | -0.02(-0.07%) |
Nov 01, 2019 | 21.05 | 21.10 | 21.03 | 21.05 | 17,900 | -0.09(-0.45%) |
Oct 31, 2019 | 21.05 | 21.15 | 21.05 | 21.14 | 24,315 | +0.12(+0.57%) |
Oct 30, 2019 | 20.99 | 21.04 | 20.99 | 21.02 | 46,610 | +0.02(+0.09%) |
Oct 29, 2019 | 21.04 | 21.04 | 20.96 | 21.00 | 42,922 | +0.01(+0.04%) |
Oct 28, 2019 | 20.95 | 21.02 | 20.95 | 20.99 | 100,119 | -0.01(-0.04%) |
Oct 25, 2019 | 20.99 | 21.06 | 20.99 | 21.00 | 42,500 | -0.03(-0.14%) |
Oct 24, 2019 | 20.97 | 21.04 | 20.97 | 21.03 | 35,298 | +0.01(+0.05%) |
Oct 23, 2019 | 21.04 | 21.06 | 21.00 | 21.02 | 21,552 | -0.01(-0.05%) |
Oct 22, 2019 | 21.06 | 21.07 | 20.99 | 21.03 | 24,805 | +0.03(+0.15%) |
Oct 21, 2019 | 21.06 | 21.06 | 21.00 | 21.00 | 63,302 | -0.04(-0.19%) |
Oct 18, 2019 | 21.03 | 21.10 | 21.03 | 21.04 | 25,800 | -0.04(-0.19%) |
Oct 17, 2019 | 21.09 | 21.14 | 21.06 | 21.08 | 121,093 | -0.06(-0.28%) |
Oct 16, 2019 | 21.16 | 21.17 | 21.09 | 21.14 | 49,341 | -0.02(-0.07%) |
Oct 15, 2019 | 21.12 | 21.23 | 21.08 | 21.16 | 253,389 | +0.04(+0.17%) |
Oct 14, 2019 | 21.16 | 21.16 | 21.10 | 21.12 | 40,796 | +0.01(+0.05%) |
Oct 11, 2019 | 21.21 | 21.21 | 21.07 | 21.11 | 55,000 | -0.16(-0.75%) |
Oct 10, 2019 | 21.26 | 21.27 | 21.22 | 21.27 | 35,319 | +0.00(+0.02%) |
Oct 09, 2019 | 21.23 | 21.29 | 21.23 | 21.27 | 32,228 | +0.02(+0.08%) |
Oct 08, 2019 | 21.26 | 21.28 | 21.23 | 21.25 | 29,376 | +0.04(+0.20%) |
Oct 07, 2019 | 21.21 | 21.23 | 21.18 | 21.21 | 39,056 | +0.00(+0.00%) |
Oct 04, 2019 | 21.21 | 21.23 | 21.18 | 21.20 | 28,600 | +0.00(+0.00%) |
Oct 03, 2019 | 21.20 | 21.24 | 21.16 | 21.20 | 68,536 | +0.06(+0.28%) |
Oct 02, 2019 | 21.14 | 21.15 | 21.10 | 21.14 | 9,735 | +0.04(+0.17%) |