Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 21.78 | 21.88 | 21.77 | 21.83 | 30,686 | -0.02(-0.11%) |
Dec 30, 2019 | 21.89 | 21.90 | 21.77 | 21.85 | 102,590 | +0.03(+0.15%) |
Dec 27, 2019 | 21.89 | 21.89 | 21.81 | 21.82 | 30,065 | -0.02(-0.08%) |
Dec 26, 2019 | 21.93 | 21.93 | 21.83 | 21.84 | 24,032 | +0.08(+0.37%) |
Dec 24, 2019 | 21.84 | 21.84 | 21.71 | 21.76 | 12,547 | -0.01(-0.06%) |
Dec 23, 2019 | 21.84 | 21.84 | 21.75 | 21.77 | 66,543 | -0.02(-0.07%) |
Dec 20, 2019 | 21.79 | 21.89 | 21.78 | 21.79 | 40,004 | +0.00(+0.00%) |
Dec 19, 2019 | 21.92 | 21.92 | 21.77 | 21.78 | 42,703 | -0.02(-0.09%) |
Dec 18, 2019 | 21.81 | 21.81 | 21.72 | 21.80 | 71,179 | +0.08(+0.35%) |
Dec 17, 2019 | 21.64 | 21.75 | 21.63 | 21.73 | 54,988 | +0.11(+0.50%) |
Dec 16, 2019 | 21.68 | 21.68 | 21.62 | 21.62 | 116,992 | -0.01(-0.04%) |
Dec 13, 2019 | 21.60 | 21.64 | 21.51 | 21.63 | 37,769 | +0.12(+0.56%) |
Dec 12, 2019 | 21.52 | 21.57 | 21.46 | 21.51 | 63,730 | -0.02(-0.08%) |
Dec 11, 2019 | 21.40 | 21.55 | 21.40 | 21.52 | 99,674 | +0.11(+0.51%) |
Dec 10, 2019 | 21.42 | 21.42 | 21.34 | 21.42 | 33,016 | +0.03(+0.13%) |
Dec 09, 2019 | 21.34 | 21.41 | 21.34 | 21.39 | 51,178 | +0.05(+0.22%) |
Dec 06, 2019 | 21.41 | 21.41 | 21.32 | 21.34 | 114,055 | -0.02(-0.11%) |
Dec 05, 2019 | 21.28 | 21.39 | 21.28 | 21.36 | 104,701 | +0.04(+0.17%) |
Dec 04, 2019 | 21.32 | 21.35 | 21.26 | 21.33 | 39,429 | +0.07(+0.32%) |
Dec 03, 2019 | 21.30 | 21.30 | 21.21 | 21.26 | 49,890 | +0.00(+0.00%) |
Dec 02, 2019 | 21.32 | 21.32 | 21.19 | 21.26 | 68,570 | -0.00(-0.00%) |
Nov 29, 2019 | 21.26 | 21.31 | 21.26 | 21.26 | 26,675 | -0.04(-0.17%) |
Nov 27, 2019 | 21.22 | 21.32 | 21.22 | 21.30 | 44,960 | +0.02(+0.11%) |
Nov 26, 2019 | 21.30 | 21.30 | 21.26 | 21.27 | 21,622 | +0.02(+0.10%) |
Nov 25, 2019 | 21.17 | 21.27 | 21.17 | 21.25 | 72,598 | +0.04(+0.20%) |
Nov 22, 2019 | 21.23 | 21.23 | 21.17 | 21.21 | 37,571 | +0.02(+0.08%) |
Nov 21, 2019 | 21.25 | 21.25 | 21.11 | 21.19 | 35,139 | +0.03(+0.15%) |
Nov 20, 2019 | 21.22 | 21.22 | 21.15 | 21.16 | 67,719 | -0.08(-0.38%) |
Nov 19, 2019 | 21.26 | 21.28 | 21.21 | 21.24 | 46,110 | +0.00(+0.01%) |
Nov 18, 2019 | 21.29 | 21.30 | 21.23 | 21.24 | 24,911 | -0.05(-0.24%) |
Nov 15, 2019 | 21.30 | 21.30 | 21.28 | 21.29 | 18,785 | +0.05(+0.23%) |
Nov 14, 2019 | 21.23 | 21.27 | 21.23 | 21.24 | 23,791 | -0.03(-0.15%) |
Nov 13, 2019 | 21.28 | 21.28 | 21.22 | 21.27 | 21,879 | +0.02(+0.11%) |
Nov 12, 2019 | 21.20 | 21.28 | 21.20 | 21.25 | 34,255 | +0.02(+0.11%) |
Nov 11, 2019 | 21.25 | 21.29 | 21.20 | 21.22 | 116,785 | -0.06(-0.30%) |
Nov 08, 2019 | 21.35 | 21.35 | 21.18 | 21.29 | 77,272 | +0.04(+0.19%) |
Nov 07, 2019 | 21.21 | 21.28 | 21.21 | 21.25 | 50,954 | -0.03(-0.15%) |
Nov 06, 2019 | 21.19 | 21.28 | 21.18 | 21.28 | 68,257 | +0.02(+0.07%) |
Nov 05, 2019 | 21.30 | 21.30 | 21.18 | 21.26 | 87,531 | +0.00(+0.01%) |
Nov 04, 2019 | 21.24 | 21.30 | 21.23 | 21.26 | 30,128 | +0.03(+0.12%) |
Nov 01, 2019 | 21.27 | 21.28 | 21.18 | 21.24 | 70,759 | +0.04(+0.21%) |
Oct 31, 2019 | 21.23 | 21.31 | 21.15 | 21.19 | 79,499 | -0.06(-0.30%) |
Oct 30, 2019 | 21.29 | 21.30 | 21.17 | 21.25 | 191,550 | +0.00(+0.02%) |
Oct 29, 2019 | 21.27 | 21.27 | 21.20 | 21.25 | 49,445 | +0.01(+0.05%) |
Oct 28, 2019 | 21.24 | 21.29 | 21.20 | 21.24 | 66,597 | -0.04(-0.19%) |
Oct 25, 2019 | 21.25 | 21.30 | 21.21 | 21.28 | 90,349 | +0.06(+0.26%) |
Oct 24, 2019 | 21.19 | 21.26 | 21.18 | 21.23 | 47,130 | +0.04(+0.17%) |
Oct 23, 2019 | 21.22 | 21.23 | 21.18 | 21.19 | 52,673 | +0.03(+0.13%) |
Oct 22, 2019 | 21.22 | 21.22 | 21.15 | 21.16 | 31,382 | -0.01(-0.04%) |
Oct 21, 2019 | 21.23 | 21.23 | 21.15 | 21.17 | 62,605 | +0.00(+0.02%) |
Oct 18, 2019 | 21.23 | 21.23 | 21.14 | 21.17 | 95,886 | -0.03(-0.13%) |
Oct 17, 2019 | 21.20 | 21.20 | 21.11 | 21.19 | 40,638 | -0.01(-0.04%) |
Oct 16, 2019 | 21.17 | 21.21 | 21.11 | 21.20 | 30,385 | +0.05(+0.23%) |
Oct 15, 2019 | 21.15 | 21.15 | 21.12 | 21.15 | 44,231 | -0.02(-0.08%) |
Oct 14, 2019 | 21.15 | 21.21 | 21.12 | 21.17 | 24,228 | +0.07(+0.34%) |
Oct 11, 2019 | 21.00 | 21.13 | 21.00 | 21.10 | 36,995 | +0.09(+0.42%) |
Oct 10, 2019 | 21.03 | 21.03 | 20.98 | 21.01 | 62,755 | +0.02(+0.11%) |
Oct 09, 2019 | 20.99 | 20.99 | 20.94 | 20.99 | 21,269 | +0.06(+0.27%) |
Oct 08, 2019 | 20.95 | 20.99 | 20.89 | 20.93 | 81,039 | -0.07(-0.34%) |
Oct 07, 2019 | 21.04 | 21.04 | 20.96 | 21.00 | 57,620 | -0.01(-0.06%) |
Oct 04, 2019 | 20.96 | 21.04 | 20.96 | 21.02 | 47,817 | +0.04(+0.21%) |
Oct 03, 2019 | 21.05 | 21.05 | 20.96 | 20.97 | 56,229 | -0.05(-0.23%) |
Oct 02, 2019 | 21.16 | 21.16 | 21.00 | 21.02 | 88,600 | -0.14(-0.64%) |