Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 21.41 | 21.41 | 21.41 | 0 | -0.09(-0.42%) | |
Dec 30, 2019 | 21.71 | 21.71 | 21.50 | 21.50 | 8,469 | -0.17(-0.78%) |
Dec 27, 2019 | 21.73 | 21.74 | 21.67 | 21.67 | 7,126 | -0.07(-0.32%) |
Dec 24, 2019 | 21.74 | 21.74 | 21.74 | 0 | -0.03(-0.14%) | |
Dec 23, 2019 | 21.77 | 21.80 | 21.76 | 21.77 | 34,781 | +0.00(+0.00%) |
Dec 20, 2019 | 21.81 | 21.82 | 21.77 | 21.77 | 16,086 | +0.11(+0.51%) |
Dec 19, 2019 | 21.60 | 21.66 | 21.57 | 21.66 | 30,068 | +0.01(+0.05%) |
Dec 18, 2019 | 21.63 | 21.68 | 21.61 | 21.65 | 8,601 | -0.14(-0.64%) |
Dec 17, 2019 | 21.82 | 21.82 | 21.75 | 21.79 | 51,318 | -0.08(-0.37%) |
Dec 16, 2019 | 21.77 | 21.90 | 21.76 | 21.87 | 45,074 | +0.17(+0.78%) |
Dec 13, 2019 | 21.47 | 21.71 | 21.47 | 21.70 | 144,172 | +0.28(+1.31%) |
Dec 12, 2019 | 21.30 | 21.44 | 21.30 | 21.42 | 20,511 | +0.16(+0.75%) |
Dec 11, 2019 | 21.27 | 21.31 | 21.21 | 21.26 | 5,435 | +0.03(+0.14%) |
Dec 10, 2019 | 21.16 | 21.28 | 21.16 | 21.23 | 9,637 | +0.01(+0.05%) |
Dec 09, 2019 | 21.32 | 21.32 | 21.22 | 21.22 | 10,338 | -0.08(-0.38%) |
Dec 06, 2019 | 21.27 | 21.32 | 21.27 | 21.30 | 3,986 | +0.25(+1.19%) |
Dec 05, 2019 | 21.06 | 21.06 | 21.00 | 21.05 | 13,425 | +0.00(+0.00%) |
Dec 04, 2019 | 21.06 | 21.10 | 21.02 | 21.05 | 28,997 | +0.05(+0.24%) |
Dec 03, 2019 | 20.95 | 21.00 | 20.87 | 21.00 | 17,150 | -0.07(-0.33%) |
Dec 02, 2019 | 21.20 | 21.20 | 21.04 | 21.07 | 9,891 | -0.12(-0.57%) |
Nov 29, 2019 | 21.28 | 21.28 | 21.18 | 21.19 | 20,873 | -0.12(-0.56%) |
Nov 28, 2019 | 21.35 | 21.35 | 21.30 | 21.31 | 1,417 | -0.04(-0.19%) |
Nov 27, 2019 | 21.34 | 21.35 | 21.31 | 21.35 | 19,774 | -0.04(-0.19%) |
Nov 26, 2019 | 21.41 | 21.41 | 21.35 | 21.39 | 15,693 | -0.04(-0.19%) |
Nov 25, 2019 | 21.39 | 21.45 | 21.39 | 21.43 | 10,903 | +0.10(+0.47%) |
Nov 22, 2019 | 21.28 | 21.33 | 21.28 | 21.33 | 9,840 | +0.09(+0.42%) |
Nov 21, 2019 | 21.28 | 21.29 | 21.22 | 21.24 | 12,014 | -0.05(-0.23%) |
Nov 20, 2019 | 21.30 | 21.32 | 21.25 | 21.29 | 23,920 | -0.08(-0.37%) |
Nov 19, 2019 | 21.40 | 21.42 | 21.30 | 21.37 | 12,615 | +0.05(+0.23%) |
Nov 18, 2019 | 21.37 | 21.37 | 21.28 | 21.32 | 13,263 | -0.04(-0.19%) |
Nov 15, 2019 | 21.30 | 21.36 | 21.30 | 21.36 | 14,569 | +0.07(+0.33%) |
Nov 14, 2019 | 21.25 | 21.30 | 21.23 | 21.29 | 19,257 | -0.03(-0.14%) |
Nov 13, 2019 | 21.35 | 21.36 | 21.30 | 21.32 | 20,568 | -0.14(-0.65%) |
Nov 12, 2019 | 21.46 | 21.50 | 21.43 | 21.46 | 6,546 | +0.00(+0.00%) |
Nov 11, 2019 | 21.35 | 21.46 | 21.35 | 21.46 | 10,954 | -0.01(-0.05%) |
Nov 08, 2019 | 21.47 | 21.48 | 21.44 | 21.47 | 9,319 | -0.02(-0.09%) |
Nov 07, 2019 | 21.49 | 21.52 | 21.48 | 21.49 | 40,078 | +0.11(+0.51%) |
Nov 06, 2019 | 21.45 | 21.45 | 21.37 | 21.38 | 56,190 | +0.02(+0.09%) |
Nov 05, 2019 | 21.37 | 21.41 | 21.36 | 21.36 | 12,098 | -0.05(-0.23%) |
Nov 04, 2019 | 21.45 | 21.45 | 21.39 | 21.41 | 11,163 | +0.15(+0.71%) |
Nov 01, 2019 | 21.24 | 21.28 | 21.24 | 21.26 | 13,575 | +0.16(+0.76%) |
Oct 31, 2019 | 21.15 | 21.16 | 21.07 | 21.10 | 17,566 | -0.10(-0.47%) |
Oct 30, 2019 | 21.02 | 21.20 | 20.98 | 21.20 | 16,538 | +0.11(+0.52%) |
Oct 29, 2019 | 21.04 | 21.11 | 21.00 | 21.09 | 14,867 | -0.12(-0.57%) |
Oct 28, 2019 | 21.15 | 21.22 | 21.15 | 21.21 | 4,504 | +0.06(+0.28%) |
Oct 25, 2019 | 21.10 | 21.16 | 21.09 | 21.15 | 7,440 | -0.01(-0.05%) |
Oct 24, 2019 | 21.24 | 21.24 | 21.12 | 21.16 | 9,166 | +0.02(+0.09%) |
Oct 23, 2019 | 21.09 | 21.15 | 21.09 | 21.14 | 18,018 | +0.10(+0.48%) |
Oct 22, 2019 | 21.07 | 21.12 | 21.02 | 21.04 | 9,127 | +0.04(+0.19%) |
Oct 21, 2019 | 21.06 | 21.09 | 20.99 | 21.00 | 25,413 | +0.10(+0.48%) |
Oct 18, 2019 | 20.88 | 20.92 | 20.84 | 20.90 | 17,890 | +0.02(+0.10%) |
Oct 17, 2019 | 20.92 | 20.97 | 20.83 | 20.88 | 14,809 | +0.01(+0.05%) |
Oct 16, 2019 | 20.89 | 20.91 | 20.85 | 20.87 | 10,407 | +0.00(+0.00%) |
Oct 15, 2019 | 20.67 | 20.95 | 20.67 | 20.87 | 82,357 | +0.20(+0.97%) |
Oct 11, 2019 | 20.67 | 20.67 | 20.67 | 0 | +0.39(+1.92%) | |
Oct 10, 2019 | 20.20 | 20.28 | 20.17 | 20.28 | 7,710 | +0.11(+0.55%) |
Oct 09, 2019 | 20.12 | 20.18 | 20.12 | 20.17 | 7,736 | +0.13(+0.65%) |
Oct 08, 2019 | 20.06 | 20.11 | 20.03 | 20.04 | 11,973 | -0.17(-0.84%) |
Oct 07, 2019 | 20.19 | 20.27 | 20.17 | 20.21 | 16,979 | -0.02(-0.10%) |
Oct 04, 2019 | 20.04 | 20.23 | 20.04 | 20.23 | 13,969 | +0.11(+0.55%) |
Oct 03, 2019 | 20.07 | 20.13 | 19.97 | 20.12 | 17,988 | +0.13(+0.65%) |
Oct 02, 2019 | 20.06 | 20.07 | 19.95 | 19.99 | 25,852 | -0.26(-1.28%) |