Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 21.22 | 21.58 | 21.16 | 21.54 | 149,496 | +0.27(+1.26%) |
Dec 30, 2019 | 21.14 | 21.39 | 21.01 | 21.27 | 115,368 | +0.09(+0.40%) |
Dec 27, 2019 | 21.31 | 21.31 | 21.08 | 21.19 | 68,458 | -0.07(-0.31%) |
Dec 26, 2019 | 21.62 | 21.82 | 21.19 | 21.25 | 63,466 | -0.43(-1.98%) |
Dec 24, 2019 | 21.70 | 21.79 | 21.54 | 21.68 | 47,805 | -0.06(-0.26%) |
Dec 23, 2019 | 21.85 | 21.91 | 21.53 | 21.74 | 106,211 | -0.10(-0.48%) |
Dec 20, 2019 | 21.68 | 21.89 | 21.57 | 21.84 | 591,696 | +0.24(+1.10%) |
Dec 19, 2019 | 21.55 | 21.71 | 21.38 | 21.61 | 179,544 | +0.08(+0.35%) |
Dec 18, 2019 | 21.63 | 21.64 | 21.38 | 21.53 | 125,934 | -0.01(-0.04%) |
Dec 17, 2019 | 21.26 | 21.57 | 21.23 | 21.54 | 191,508 | +0.33(+1.57%) |
Dec 16, 2019 | 21.21 | 21.81 | 21.19 | 21.20 | 215,916 | +0.05(+0.23%) |
Dec 13, 2019 | 20.91 | 21.24 | 20.75 | 21.16 | 174,657 | +0.28(+1.35%) |
Dec 12, 2019 | 20.57 | 20.99 | 20.48 | 20.88 | 185,685 | +0.22(+1.09%) |
Dec 11, 2019 | 20.66 | 20.73 | 20.45 | 20.65 | 106,998 | -0.09(-0.41%) |
Dec 10, 2019 | 21.12 | 21.12 | 20.60 | 20.74 | 119,592 | -0.41(-1.94%) |
Dec 09, 2019 | 20.92 | 21.16 | 20.85 | 21.15 | 228,682 | +0.21(+1.00%) |
Dec 06, 2019 | 20.53 | 21.02 | 20.51 | 20.94 | 159,980 | +0.49(+2.38%) |
Dec 05, 2019 | 20.53 | 20.66 | 20.34 | 20.45 | 127,976 | +0.01(+0.05%) |
Dec 04, 2019 | 20.47 | 20.67 | 20.21 | 20.44 | 132,801 | +0.06(+0.28%) |
Dec 03, 2019 | 20.45 | 20.57 | 20.33 | 20.38 | 125,023 | -0.23(-1.11%) |
Dec 02, 2019 | 20.89 | 21.00 | 20.57 | 20.61 | 122,033 | -0.29(-1.37%) |
Nov 29, 2019 | 20.86 | 20.90 | 20.79 | 20.90 | 41,620 | -0.08(-0.36%) |
Nov 27, 2019 | 20.74 | 21.02 | 20.62 | 20.98 | 82,925 | +0.35(+1.71%) |
Nov 26, 2019 | 21.11 | 21.19 | 20.52 | 20.62 | 209,595 | -0.47(-2.22%) |
Nov 25, 2019 | 20.48 | 21.17 | 20.44 | 21.09 | 145,199 | +0.71(+3.46%) |
Nov 22, 2019 | 20.08 | 20.46 | 19.96 | 20.38 | 142,682 | +0.45(+2.25%) |
Nov 21, 2019 | 19.86 | 20.07 | 19.78 | 19.94 | 180,504 | -0.02(-0.10%) |
Nov 20, 2019 | 20.03 | 20.28 | 19.84 | 19.95 | 169,701 | -0.17(-0.85%) |
Nov 19, 2019 | 20.30 | 20.38 | 20.03 | 20.13 | 128,765 | -0.07(-0.35%) |
Nov 18, 2019 | 20.15 | 20.28 | 20.04 | 20.20 | 103,066 | +0.07(+0.33%) |
Nov 15, 2019 | 20.21 | 20.24 | 20.00 | 20.13 | 326,985 | +0.09(+0.45%) |
Nov 14, 2019 | 19.97 | 20.19 | 19.83 | 20.04 | 136,833 | +0.09(+0.45%) |
Nov 13, 2019 | 20.37 | 20.43 | 19.77 | 19.95 | 169,621 | -0.56(-2.73%) |
Nov 12, 2019 | 20.75 | 20.82 | 20.32 | 20.51 | 142,019 | -0.28(-1.33%) |
Nov 11, 2019 | 20.73 | 21.03 | 20.59 | 20.79 | 128,583 | -0.10(-0.46%) |
Nov 08, 2019 | 21.00 | 21.10 | 20.58 | 20.88 | 203,997 | -0.06(-0.27%) |
Nov 07, 2019 | 21.23 | 21.60 | 20.85 | 20.94 | 142,980 | -0.30(-1.43%) |
Nov 06, 2019 | 21.86 | 22.54 | 20.77 | 21.24 | 271,324 | -2.25(-9.59%) |
Nov 05, 2019 | 23.15 | 23.85 | 23.15 | 23.50 | 229,163 | +0.45(+1.94%) |
Nov 04, 2019 | 23.12 | 23.20 | 22.87 | 23.05 | 203,339 | +0.02(+0.08%) |
Nov 01, 2019 | 23.00 | 23.18 | 22.80 | 23.03 | 91,320 | +0.21(+0.92%) |
Oct 31, 2019 | 23.04 | 23.14 | 22.63 | 22.82 | 81,122 | -0.23(-0.99%) |
Oct 30, 2019 | 23.03 | 23.11 | 22.69 | 23.05 | 88,791 | +0.05(+0.21%) |
Oct 29, 2019 | 23.13 | 23.44 | 22.92 | 23.00 | 169,053 | -0.10(-0.41%) |
Oct 28, 2019 | 22.94 | 23.21 | 22.90 | 23.10 | 122,078 | +0.23(+1.00%) |
Oct 25, 2019 | 22.57 | 23.07 | 22.41 | 22.87 | 122,356 | +0.31(+1.39%) |
Oct 24, 2019 | 22.74 | 22.79 | 22.37 | 22.56 | 115,992 | -0.17(-0.75%) |
Oct 23, 2019 | 22.36 | 22.73 | 22.26 | 22.73 | 92,934 | +0.33(+1.49%) |
Oct 22, 2019 | 22.19 | 22.51 | 22.14 | 22.39 | 82,654 | +0.21(+0.94%) |
Oct 21, 2019 | 22.10 | 22.49 | 22.10 | 22.18 | 103,422 | +0.16(+0.73%) |
Oct 18, 2019 | 21.98 | 22.27 | 21.97 | 22.02 | 89,426 | -0.08(-0.34%) |
Oct 17, 2019 | 21.99 | 22.16 | 21.99 | 22.10 | 86,500 | +0.18(+0.82%) |
Oct 16, 2019 | 21.70 | 22.20 | 21.70 | 21.92 | 125,021 | +0.25(+1.16%) |
Oct 15, 2019 | 21.83 | 21.92 | 21.64 | 21.67 | 222,829 | -0.10(-0.46%) |
Oct 14, 2019 | 21.44 | 21.90 | 21.44 | 21.77 | 115,180 | +0.13(+0.62%) |
Oct 11, 2019 | 21.65 | 21.93 | 21.48 | 21.63 | 160,967 | +0.27(+1.25%) |
Oct 10, 2019 | 21.39 | 21.67 | 21.30 | 21.37 | 153,814 | +0.05(+0.22%) |
Oct 09, 2019 | 21.86 | 21.93 | 21.28 | 21.32 | 162,485 | -0.49(-2.27%) |
Oct 08, 2019 | 21.92 | 22.04 | 21.64 | 21.81 | 161,595 | -0.15(-0.69%) |
Oct 07, 2019 | 22.40 | 22.40 | 21.78 | 21.97 | 415,696 | -0.51(-2.28%) |
Oct 04, 2019 | 22.13 | 22.53 | 22.12 | 22.48 | 105,628 | +0.37(+1.68%) |
Oct 03, 2019 | 22.20 | 22.42 | 21.99 | 22.11 | 116,812 | -0.25(-1.11%) |
Oct 02, 2019 | 22.25 | 22.38 | 22.02 | 22.36 | 179,938 | -0.02(-0.08%) |