Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 22.73 | 22.80 | 22.73 | 22.79 | 1,097,508 | +0.06(+0.28%) |
Dec 30, 2019 | 22.84 | 22.89 | 22.73 | 22.73 | 1,777,496 | -0.03(-0.12%) |
Dec 27, 2019 | 22.82 | 22.83 | 22.73 | 22.75 | 1,025,098 | +0.12(+0.53%) |
Dec 26, 2019 | 22.64 | 22.65 | 22.59 | 22.63 | 1,656,429 | -0.05(-0.24%) |
Dec 24, 2019 | 22.73 | 22.76 | 22.65 | 22.69 | 691,990 | -0.09(-0.40%) |
Dec 23, 2019 | 22.72 | 22.83 | 22.69 | 22.78 | 764,435 | -0.05(-0.24%) |
Dec 20, 2019 | 22.84 | 22.87 | 22.82 | 22.83 | 1,111,473 | +0.05(+0.20%) |
Dec 19, 2019 | 22.80 | 22.84 | 22.78 | 22.79 | 707,146 | +0.03(+0.12%) |
Dec 18, 2019 | 22.76 | 22.80 | 22.73 | 22.76 | 1,320,149 | +0.05(+0.20%) |
Dec 17, 2019 | 22.67 | 22.74 | 22.66 | 22.72 | 1,279,030 | +0.16(+0.69%) |
Dec 16, 2019 | 22.58 | 22.63 | 22.55 | 22.56 | 696,782 | -0.12(-0.52%) |
Dec 13, 2019 | 22.65 | 22.72 | 22.61 | 22.68 | 1,697,512 | +0.14(+0.61%) |
Dec 12, 2019 | 22.37 | 22.60 | 22.37 | 22.54 | 1,233,737 | +0.19(+0.86%) |
Dec 11, 2019 | 22.26 | 22.37 | 22.21 | 22.35 | 1,132,335 | +0.17(+0.78%) |
Dec 10, 2019 | 22.15 | 22.18 | 22.11 | 22.18 | 866,964 | -0.12(-0.53%) |
Dec 09, 2019 | 22.27 | 22.32 | 22.24 | 22.30 | 789,360 | +0.11(+0.49%) |
Dec 06, 2019 | 22.20 | 22.21 | 22.13 | 22.19 | 1,163,108 | -0.20(-0.90%) |
Dec 05, 2019 | 22.37 | 22.45 | 22.36 | 22.39 | 886,257 | -0.04(-0.16%) |
Dec 04, 2019 | 22.40 | 22.47 | 22.37 | 22.42 | 1,157,883 | +0.23(+1.03%) |
Dec 03, 2019 | 22.19 | 22.20 | 22.12 | 22.19 | 1,278,978 | -0.27(-1.18%) |
Dec 02, 2019 | 22.44 | 22.51 | 22.40 | 22.46 | 1,012,025 | +0.02(+0.08%) |
Nov 29, 2019 | 22.38 | 22.53 | 22.38 | 22.44 | 1,172,516 | -0.19(-0.85%) |
Nov 27, 2019 | 22.55 | 22.67 | 22.54 | 22.63 | 1,034,129 | +0.18(+0.81%) |
Nov 26, 2019 | 22.43 | 22.51 | 22.40 | 22.45 | 1,009,284 | -0.09(-0.41%) |
Nov 25, 2019 | 22.46 | 22.57 | 22.42 | 22.54 | 1,337,199 | +0.40(+1.82%) |
Nov 22, 2019 | 22.18 | 22.21 | 22.13 | 22.14 | 896,179 | -0.05(-0.21%) |
Nov 21, 2019 | 22.20 | 22.22 | 22.14 | 22.19 | 729,839 | -0.11(-0.49%) |
Nov 20, 2019 | 22.18 | 22.36 | 22.18 | 22.30 | 1,091,386 | +0.16(+0.74%) |
Nov 19, 2019 | 22.19 | 22.24 | 22.11 | 22.13 | 445,614 | +0.04(+0.17%) |
Nov 18, 2019 | 22.06 | 22.12 | 22.03 | 22.09 | 946,722 | +0.00(+0.00%) |
Nov 15, 2019 | 22.08 | 22.16 | 22.08 | 22.09 | 634,502 | +0.10(+0.46%) |
Nov 14, 2019 | 22.01 | 22.03 | 21.95 | 21.99 | 969,269 | -0.02(-0.08%) |
Nov 13, 2019 | 22.02 | 22.05 | 21.96 | 22.01 | 1,186,922 | -0.22(-0.99%) |
Nov 12, 2019 | 22.32 | 22.32 | 22.20 | 22.23 | 1,614,813 | -0.16(-0.69%) |
Nov 11, 2019 | 22.36 | 22.40 | 22.30 | 22.39 | 990,782 | -0.03(-0.12%) |
Nov 08, 2019 | 22.40 | 22.47 | 22.37 | 22.41 | 2,106,985 | -0.29(-1.29%) |
Nov 07, 2019 | 22.76 | 22.83 | 22.69 | 22.71 | 1,358,888 | +0.03(+0.12%) |
Nov 06, 2019 | 22.65 | 22.73 | 22.61 | 22.68 | 869,187 | +0.00(+0.00%) |
Nov 05, 2019 | 22.68 | 22.71 | 22.57 | 22.68 | 1,352,389 | -0.08(-0.36%) |
Nov 04, 2019 | 22.81 | 22.85 | 22.75 | 22.76 | 1,305,366 | -0.02(-0.08%) |
Nov 01, 2019 | 22.68 | 22.83 | 22.68 | 22.78 | 1,991,900 | +0.33(+1.47%) |
Oct 31, 2019 | 22.58 | 22.58 | 22.41 | 22.45 | 2,016,222 | -0.08(-0.37%) |
Oct 30, 2019 | 22.38 | 22.55 | 22.36 | 22.53 | 1,866,528 | +0.16(+0.74%) |
Oct 29, 2019 | 22.39 | 22.44 | 22.37 | 22.37 | 1,730,153 | +0.29(+1.32%) |
Oct 28, 2019 | 22.07 | 22.18 | 22.07 | 22.08 | 1,640,306 | +0.07(+0.33%) |
Oct 25, 2019 | 21.97 | 22.05 | 21.93 | 22.00 | 2,076,135 | +0.05(+0.25%) |
Oct 24, 2019 | 22.01 | 22.01 | 21.89 | 21.95 | 938,126 | -0.16(-0.74%) |
Oct 23, 2019 | 22.05 | 22.12 | 22.04 | 22.11 | 1,206,522 | +0.12(+0.54%) |
Oct 22, 2019 | 22.02 | 22.11 | 21.98 | 21.99 | 961,275 | -0.12(-0.54%) |
Oct 21, 2019 | 22.04 | 22.14 | 22.02 | 22.11 | 1,385,619 | +0.03(+0.12%) |
Oct 18, 2019 | 21.97 | 22.13 | 21.97 | 22.08 | 2,500,924 | +0.38(+1.77%) |
Oct 17, 2019 | 21.75 | 21.80 | 21.69 | 21.70 | 3,192,225 | +0.23(+1.06%) |
Oct 16, 2019 | 21.40 | 21.48 | 21.40 | 21.47 | 645,908 | +0.10(+0.47%) |
Oct 15, 2019 | 21.28 | 21.44 | 21.28 | 21.37 | 1,525,797 | +0.15(+0.69%) |
Oct 14, 2019 | 21.19 | 21.24 | 21.18 | 21.23 | 1,093,700 | -0.02(-0.09%) |
Oct 11, 2019 | 21.27 | 21.32 | 21.20 | 21.24 | 2,298,758 | +0.09(+0.43%) |
Oct 10, 2019 | 21.07 | 21.23 | 21.04 | 21.15 | 1,305,855 | +0.02(+0.09%) |
Oct 09, 2019 | 21.23 | 21.23 | 21.13 | 21.13 | 995,582 | +0.30(+1.45%) |
Oct 08, 2019 | 20.91 | 20.92 | 20.79 | 20.83 | 1,391,536 | -0.17(-0.83%) |
Oct 07, 2019 | 21.06 | 21.11 | 20.98 | 21.01 | 1,451,506 | -0.33(-1.54%) |
Oct 04, 2019 | 21.22 | 21.34 | 21.21 | 21.34 | 1,609,010 | -0.06(-0.30%) |
Oct 03, 2019 | 21.32 | 21.43 | 21.30 | 21.40 | 2,006,267 | +0.19(+0.90%) |
Oct 02, 2019 | 21.22 | 21.25 | 21.13 | 21.21 | 1,475,741 | -0.12(-0.56%) |