Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 21.96 | 22.00 | 21.95 | 22.00 | 789 | +0.25(+1.13%) |
Dec 30, 2019 | 21.86 | 21.88 | 21.75 | 21.75 | 4,133 | +0.00(+0.00%) |
Dec 27, 2019 | 21.74 | 21.80 | 21.69 | 21.75 | 2,817 | +0.08(+0.36%) |
Dec 26, 2019 | 21.73 | 21.73 | 21.67 | 21.67 | 852 | +0.11(+0.50%) |
Dec 24, 2019 | 21.57 | 21.57 | 21.57 | 21.57 | 563 | -0.11(-0.50%) |
Dec 23, 2019 | 21.64 | 21.72 | 21.60 | 21.67 | 1,945 | +0.11(+0.53%) |
Dec 20, 2019 | 21.54 | 21.56 | 21.54 | 21.56 | 1,467 | +0.05(+0.24%) |
Dec 19, 2019 | 21.60 | 21.60 | 21.43 | 21.51 | 3,213 | +0.05(+0.24%) |
Dec 18, 2019 | 21.48 | 21.48 | 21.44 | 21.46 | 980 | -0.19(-0.86%) |
Dec 17, 2019 | 21.52 | 21.64 | 21.52 | 21.64 | 1,403 | +0.36(+1.68%) |
Dec 16, 2019 | 21.42 | 21.42 | 21.29 | 21.29 | 828 | +0.26(+1.25%) |
Dec 13, 2019 | 21.24 | 21.29 | 21.00 | 21.02 | 4,177 | -0.39(-1.82%) |
Dec 12, 2019 | 21.39 | 21.44 | 21.25 | 21.41 | 6,508 | +0.30(+1.43%) |
Dec 11, 2019 | 21.11 | 21.15 | 21.09 | 21.11 | 1,175 | +0.16(+0.75%) |
Dec 10, 2019 | 21.08 | 21.08 | 20.96 | 20.96 | 980 | +0.01(+0.03%) |
Dec 09, 2019 | 21.18 | 21.24 | 20.95 | 20.95 | 5,673 | -0.41(-1.90%) |
Dec 06, 2019 | 21.35 | 21.42 | 21.31 | 21.36 | 7,677 | +0.14(+0.68%) |
Dec 05, 2019 | 21.35 | 21.35 | 21.21 | 21.21 | 4,893 | +0.02(+0.09%) |
Dec 04, 2019 | 21.32 | 21.32 | 21.17 | 21.19 | 4,056 | +0.31(+1.48%) |
Dec 03, 2019 | 20.97 | 20.97 | 20.82 | 20.89 | 2,532 | -0.19(-0.92%) |
Dec 02, 2019 | 21.27 | 21.27 | 21.02 | 21.08 | 6,441 | -0.22(-1.05%) |
Nov 29, 2019 | 21.27 | 21.58 | 21.12 | 21.30 | 9,935 | -0.66(-3.02%) |
Nov 27, 2019 | 22.08 | 22.08 | 21.93 | 21.96 | 5,193 | -0.04(-0.20%) |
Nov 26, 2019 | 22.01 | 22.01 | 21.91 | 22.01 | 4,215 | +0.06(+0.28%) |
Nov 25, 2019 | 22.05 | 22.05 | 21.92 | 21.95 | 5,241 | -0.11(-0.51%) |
Nov 22, 2019 | 21.97 | 22.37 | 21.97 | 22.06 | 8,693 | +0.04(+0.16%) |
Nov 21, 2019 | 22.14 | 22.14 | 21.90 | 22.02 | 17,878 | -0.07(-0.30%) |
Nov 20, 2019 | 22.16 | 22.17 | 22.05 | 22.09 | 17,003 | -0.13(-0.59%) |
Nov 19, 2019 | 21.96 | 22.51 | 21.94 | 22.22 | 8,122 | +0.74(+3.43%) |
Nov 18, 2019 | 21.78 | 21.84 | 21.43 | 21.48 | 12,615 | -0.25(-1.16%) |
Nov 15, 2019 | 21.48 | 21.97 | 21.48 | 21.74 | 7,903 | +0.12(+0.56%) |
Nov 14, 2019 | 21.79 | 21.79 | 21.53 | 21.62 | 7,706 | -0.15(-0.71%) |
Nov 13, 2019 | 21.88 | 21.89 | 21.70 | 21.77 | 7,021 | -0.01(-0.05%) |
Nov 12, 2019 | 22.05 | 22.07 | 21.75 | 21.78 | 33,583 | -0.40(-1.80%) |
Nov 11, 2019 | 21.94 | 22.18 | 21.94 | 22.18 | 4,447 | -0.14(-0.63%) |
Nov 08, 2019 | 22.51 | 22.51 | 22.18 | 22.32 | 6,548 | -0.00(-0.00%) |
Nov 07, 2019 | 22.38 | 22.38 | 22.24 | 22.32 | 16,065 | +0.26(+1.16%) |
Nov 06, 2019 | 21.26 | 22.06 | 21.26 | 22.06 | 70,035 | +0.23(+1.05%) |
Nov 05, 2019 | 22.05 | 22.05 | 21.83 | 21.83 | 5,204 | -0.10(-0.47%) |
Nov 04, 2019 | 21.85 | 22.04 | 21.85 | 21.94 | 5,679 | +0.36(+1.67%) |
Nov 01, 2019 | 21.50 | 21.58 | 21.48 | 21.58 | 4,629 | +0.45(+2.14%) |
Oct 31, 2019 | 21.12 | 21.13 | 21.08 | 21.12 | 6,250 | +0.25(+1.22%) |
Oct 30, 2019 | 20.87 | 20.87 | 20.87 | 20.87 | 1,323 | -0.24(-1.12%) |
Oct 29, 2019 | 21.05 | 21.12 | 21.05 | 21.11 | 11,078 | +0.02(+0.09%) |
Oct 28, 2019 | 20.95 | 21.09 | 20.95 | 21.09 | 1,649 | +0.30(+1.46%) |
Oct 25, 2019 | 20.50 | 20.79 | 20.50 | 20.79 | 903 | +0.51(+2.52%) |
Oct 24, 2019 | 20.35 | 20.35 | 20.27 | 20.27 | 1,122 | -0.05(-0.24%) |
Oct 23, 2019 | 20.42 | 20.50 | 20.25 | 20.32 | 12,838 | -0.31(-1.48%) |
Oct 22, 2019 | 20.38 | 20.63 | 20.38 | 20.63 | 4,955 | +0.11(+0.52%) |
Oct 21, 2019 | 20.47 | 20.53 | 20.47 | 20.52 | 4,878 | +0.17(+0.86%) |
Oct 18, 2019 | 20.45 | 20.45 | 20.35 | 20.35 | 2,370 | -0.02(-0.11%) |
Oct 17, 2019 | 20.32 | 20.37 | 20.32 | 20.37 | 3,039 | +0.12(+0.57%) |
Oct 16, 2019 | 20.12 | 20.25 | 20.11 | 20.25 | 1,325 | +0.13(+0.64%) |
Oct 15, 2019 | 20.03 | 20.13 | 20.03 | 20.13 | 2,752 | +0.21(+1.04%) |
Oct 14, 2019 | 19.81 | 19.92 | 19.81 | 19.92 | 452 | +0.17(+0.85%) |
Oct 11, 2019 | 19.72 | 19.79 | 19.71 | 19.75 | 6,322 | +0.13(+0.68%) |
Oct 10, 2019 | 19.62 | 19.62 | 19.62 | 19.62 | 4,531 | +0.27(+1.37%) |
Oct 09, 2019 | 19.35 | 19.35 | 19.35 | 19.35 | 221 | -0.04(-0.20%) |
Oct 08, 2019 | 19.39 | 19.39 | 19.39 | 19.39 | 748 | +0.07(+0.38%) |
Oct 07, 2019 | 19.43 | 19.43 | 19.32 | 19.32 | 1,634 | -0.10(-0.51%) |
Oct 04, 2019 | 19.42 | 19.42 | 19.42 | 19.42 | 112 | -0.09(-0.45%) |
Oct 03, 2019 | 19.26 | 19.50 | 19.26 | 19.50 | 7,991 | +0.40(+2.10%) |
Oct 02, 2019 | 19.06 | 19.11 | 19.06 | 19.10 | 1,840 | -0.03(-0.17%) |