Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 21.97 | 22.10 | 21.92 | 22.05 | 141,961 | +0.05(+0.24%) |
Dec 30, 2019 | 22.18 | 22.18 | 21.81 | 21.99 | 636,464 | -0.17(-0.78%) |
Dec 27, 2019 | 22.40 | 22.40 | 22.12 | 22.17 | 134,955 | -0.16(-0.73%) |
Dec 26, 2019 | 22.31 | 22.33 | 22.22 | 22.33 | 46,646 | +0.09(+0.41%) |
Dec 24, 2019 | 22.18 | 22.24 | 22.09 | 22.24 | 77,073 | +0.10(+0.44%) |
Dec 23, 2019 | 22.22 | 22.22 | 22.07 | 22.14 | 51,374 | +0.08(+0.36%) |
Dec 20, 2019 | 21.95 | 22.07 | 21.88 | 22.06 | 65,890 | +0.23(+1.07%) |
Dec 19, 2019 | 21.79 | 21.83 | 21.62 | 21.83 | 40,229 | +0.18(+0.85%) |
Dec 18, 2019 | 21.69 | 21.72 | 21.60 | 21.64 | 46,867 | -0.03(-0.15%) |
Dec 17, 2019 | 21.63 | 21.68 | 21.50 | 21.68 | 78,165 | +0.15(+0.68%) |
Dec 16, 2019 | 21.53 | 21.69 | 21.52 | 21.53 | 87,564 | +0.27(+1.28%) |
Dec 13, 2019 | 21.37 | 21.56 | 21.18 | 21.26 | 79,922 | -0.08(-0.38%) |
Dec 12, 2019 | 20.83 | 21.34 | 20.80 | 21.34 | 201,343 | +0.50(+2.42%) |
Dec 11, 2019 | 20.48 | 20.86 | 20.48 | 20.84 | 28,110 | +0.42(+2.06%) |
Dec 10, 2019 | 20.36 | 20.51 | 20.29 | 20.42 | 74,007 | +0.13(+0.66%) |
Dec 09, 2019 | 20.45 | 20.47 | 20.28 | 20.28 | 19,007 | -0.17(-0.85%) |
Dec 06, 2019 | 20.32 | 20.54 | 20.32 | 20.46 | 59,179 | +0.34(+1.70%) |
Dec 05, 2019 | 20.12 | 20.25 | 20.06 | 20.11 | 81,548 | +0.03(+0.15%) |
Dec 04, 2019 | 20.08 | 20.12 | 20.03 | 20.09 | 83,284 | +0.27(+1.36%) |
Dec 03, 2019 | 19.69 | 19.82 | 19.63 | 19.82 | 195,145 | -0.29(-1.42%) |
Dec 02, 2019 | 20.47 | 20.47 | 20.08 | 20.10 | 213,146 | -0.33(-1.61%) |
Nov 29, 2019 | 20.61 | 20.61 | 20.43 | 20.43 | 48,807 | -0.25(-1.20%) |
Nov 27, 2019 | 20.64 | 20.68 | 20.59 | 20.68 | 44,537 | +0.15(+0.73%) |
Nov 26, 2019 | 20.65 | 20.65 | 20.49 | 20.53 | 57,053 | -0.15(-0.71%) |
Nov 25, 2019 | 20.29 | 20.68 | 20.29 | 20.68 | 71,622 | +0.58(+2.87%) |
Nov 22, 2019 | 20.23 | 20.26 | 20.04 | 20.10 | 71,991 | -0.01(-0.07%) |
Nov 21, 2019 | 20.29 | 20.29 | 20.05 | 20.11 | 83,708 | -0.31(-1.54%) |
Nov 20, 2019 | 20.61 | 20.66 | 20.33 | 20.43 | 149,052 | -0.24(-1.17%) |
Nov 19, 2019 | 20.91 | 20.91 | 20.64 | 20.67 | 56,549 | -0.14(-0.66%) |
Nov 18, 2019 | 20.92 | 20.95 | 20.81 | 20.81 | 125,298 | -0.16(-0.75%) |
Nov 15, 2019 | 21.03 | 21.14 | 20.90 | 20.96 | 248,309 | +0.19(+0.92%) |
Nov 14, 2019 | 20.77 | 20.81 | 20.70 | 20.77 | 68,403 | -0.07(-0.35%) |
Nov 13, 2019 | 20.76 | 20.88 | 20.62 | 20.85 | 108,038 | -0.01(-0.03%) |
Nov 12, 2019 | 20.82 | 20.96 | 20.79 | 20.85 | 93,277 | +0.14(+0.66%) |
Nov 11, 2019 | 20.59 | 20.74 | 20.54 | 20.71 | 37,932 | -0.01(-0.05%) |
Nov 08, 2019 | 20.61 | 20.73 | 20.49 | 20.72 | 94,564 | +0.05(+0.25%) |
Nov 07, 2019 | 20.90 | 20.96 | 20.62 | 20.67 | 106,595 | +0.07(+0.33%) |
Nov 06, 2019 | 20.75 | 20.75 | 20.45 | 20.60 | 71,619 | -0.18(-0.88%) |
Nov 05, 2019 | 20.76 | 20.88 | 20.68 | 20.79 | 45,909 | +0.05(+0.24%) |
Nov 04, 2019 | 20.75 | 20.79 | 20.65 | 20.74 | 66,036 | +0.24(+1.18%) |
Nov 01, 2019 | 20.23 | 20.50 | 20.20 | 20.50 | 59,484 | +0.42(+2.11%) |
Oct 31, 2019 | 20.19 | 20.19 | 19.90 | 20.07 | 50,677 | -0.14(-0.68%) |
Oct 30, 2019 | 20.30 | 20.34 | 20.15 | 20.21 | 56,562 | -0.03(-0.13%) |
Oct 29, 2019 | 20.28 | 20.41 | 20.22 | 20.24 | 81,145 | +0.07(+0.35%) |
Oct 28, 2019 | 19.93 | 20.18 | 19.93 | 20.17 | 69,053 | +0.36(+1.83%) |
Oct 25, 2019 | 19.51 | 19.80 | 19.51 | 19.80 | 85,108 | +0.34(+1.77%) |
Oct 24, 2019 | 19.21 | 19.46 | 19.19 | 19.46 | 56,177 | +0.49(+2.57%) |
Oct 23, 2019 | 19.05 | 19.11 | 18.93 | 18.97 | 43,033 | -0.34(-1.76%) |
Oct 22, 2019 | 19.54 | 19.56 | 19.31 | 19.31 | 61,418 | -0.19(-0.96%) |
Oct 21, 2019 | 19.43 | 19.54 | 19.35 | 19.50 | 114,765 | +0.25(+1.29%) |
Oct 18, 2019 | 19.44 | 19.46 | 19.05 | 19.25 | 49,112 | -0.23(-1.18%) |
Oct 17, 2019 | 19.57 | 19.67 | 19.40 | 19.48 | 29,516 | +0.13(+0.68%) |
Oct 16, 2019 | 19.52 | 19.62 | 19.32 | 19.35 | 71,164 | -0.25(-1.29%) |
Oct 15, 2019 | 19.28 | 19.64 | 19.28 | 19.60 | 42,169 | +0.43(+2.24%) |
Oct 14, 2019 | 19.23 | 19.23 | 19.14 | 19.17 | 20,203 | -0.08(-0.39%) |
Oct 11, 2019 | 19.20 | 19.46 | 19.20 | 19.25 | 122,934 | +0.39(+2.07%) |
Oct 10, 2019 | 18.72 | 19.03 | 18.65 | 18.86 | 114,987 | +0.17(+0.89%) |
Oct 09, 2019 | 18.64 | 18.80 | 18.62 | 18.69 | 230,238 | +0.27(+1.46%) |
Oct 08, 2019 | 18.79 | 18.79 | 18.40 | 18.42 | 65,618 | -0.61(-3.22%) |
Oct 07, 2019 | 19.13 | 19.21 | 19.03 | 19.03 | 48,774 | -0.14(-0.73%) |
Oct 04, 2019 | 18.92 | 19.19 | 18.91 | 19.17 | 56,433 | +0.37(+1.97%) |
Oct 03, 2019 | 18.52 | 18.83 | 18.33 | 18.80 | 78,311 | +0.29(+1.59%) |
Oct 02, 2019 | 18.61 | 18.68 | 18.40 | 18.51 | 112,568 | -0.23(-1.24%) |