Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 22.75 | 22.90 | 22.72 | 22.81 | 100,448 | -0.01(-0.04%) |
Dec 30, 2019 | 22.97 | 23.00 | 22.76 | 22.81 | 114,294 | -0.04(-0.18%) |
Dec 27, 2019 | 22.90 | 22.94 | 22.76 | 22.85 | 118,416 | -0.09(-0.40%) |
Dec 26, 2019 | 22.92 | 23.00 | 22.80 | 22.95 | 61,512 | +0.05(+0.22%) |
Dec 24, 2019 | 22.88 | 22.91 | 22.80 | 22.90 | 41,602 | +0.06(+0.25%) |
Dec 23, 2019 | 23.03 | 23.05 | 22.67 | 22.84 | 99,546 | -0.19(-0.83%) |
Dec 20, 2019 | 23.05 | 23.08 | 22.92 | 23.03 | 562,416 | -0.01(-0.04%) |
Dec 19, 2019 | 23.10 | 23.11 | 22.91 | 23.04 | 125,342 | -0.09(-0.39%) |
Dec 18, 2019 | 23.22 | 23.22 | 23.05 | 23.13 | 87,162 | -0.04(-0.16%) |
Dec 17, 2019 | 22.95 | 23.19 | 22.95 | 23.17 | 109,694 | +0.30(+1.31%) |
Dec 16, 2019 | 22.84 | 23.03 | 22.74 | 22.87 | 94,828 | +0.22(+0.97%) |
Dec 13, 2019 | 22.63 | 22.81 | 22.51 | 22.65 | 131,077 | -0.06(-0.26%) |
Dec 12, 2019 | 22.16 | 22.76 | 22.16 | 22.71 | 167,289 | +0.64(+2.89%) |
Dec 11, 2019 | 22.31 | 22.31 | 22.05 | 22.07 | 146,901 | -0.17(-0.78%) |
Dec 10, 2019 | 22.14 | 22.25 | 22.04 | 22.24 | 101,590 | +0.12(+0.52%) |
Dec 09, 2019 | 22.13 | 22.27 | 22.06 | 22.13 | 104,178 | -0.12(-0.52%) |
Dec 06, 2019 | 22.33 | 22.46 | 22.24 | 22.24 | 100,810 | +0.17(+0.75%) |
Dec 05, 2019 | 22.03 | 22.13 | 21.97 | 22.08 | 64,935 | +0.11(+0.49%) |
Dec 04, 2019 | 21.78 | 22.05 | 21.78 | 21.97 | 88,932 | +0.25(+1.15%) |
Dec 03, 2019 | 21.82 | 21.83 | 21.62 | 21.72 | 85,140 | -0.32(-1.43%) |
Dec 02, 2019 | 22.21 | 22.27 | 21.97 | 22.03 | 126,927 | -0.02(-0.11%) |
Nov 29, 2019 | 22.17 | 22.33 | 22.03 | 22.06 | 64,393 | -0.21(-0.93%) |
Nov 27, 2019 | 22.23 | 22.32 | 21.98 | 22.27 | 63,910 | +0.12(+0.56%) |
Nov 26, 2019 | 22.18 | 22.36 | 22.14 | 22.14 | 83,754 | -0.13(-0.58%) |
Nov 25, 2019 | 22.03 | 22.35 | 21.95 | 22.27 | 110,565 | +0.25(+1.15%) |
Nov 22, 2019 | 22.12 | 22.29 | 21.72 | 22.02 | 49,078 | +0.02(+0.08%) |
Nov 21, 2019 | 22.17 | 22.17 | 21.85 | 22.00 | 69,443 | -0.02(-0.08%) |
Nov 20, 2019 | 22.01 | 22.21 | 21.87 | 22.02 | 195,580 | -0.17(-0.75%) |
Nov 19, 2019 | 22.15 | 22.26 | 21.93 | 22.18 | 176,064 | +0.17(+0.79%) |
Nov 18, 2019 | 22.08 | 22.08 | 21.59 | 22.01 | 141,657 | -0.17(-0.75%) |
Nov 15, 2019 | 22.33 | 22.40 | 22.15 | 22.17 | 108,889 | -0.04(-0.19%) |
Nov 14, 2019 | 22.27 | 22.37 | 22.16 | 22.22 | 89,093 | -0.04(-0.19%) |
Nov 13, 2019 | 22.39 | 22.39 | 22.23 | 22.26 | 109,319 | -0.28(-1.25%) |
Nov 12, 2019 | 22.50 | 22.65 | 22.42 | 22.54 | 160,937 | +0.05(+0.22%) |
Nov 11, 2019 | 22.34 | 22.51 | 22.34 | 22.49 | 58,230 | +0.02(+0.07%) |
Nov 08, 2019 | 22.47 | 22.61 | 22.37 | 22.47 | 61,860 | -0.05(-0.22%) |
Nov 07, 2019 | 22.62 | 22.76 | 22.47 | 22.52 | 121,670 | +0.10(+0.44%) |
Nov 06, 2019 | 22.47 | 22.51 | 22.27 | 22.42 | 95,825 | -0.12(-0.55%) |
Nov 05, 2019 | 22.32 | 22.68 | 22.28 | 22.55 | 164,916 | +0.18(+0.82%) |
Nov 04, 2019 | 22.18 | 22.46 | 22.18 | 22.37 | 110,667 | +0.22(+1.01%) |
Nov 01, 2019 | 22.05 | 22.17 | 21.88 | 22.14 | 105,754 | +0.27(+1.25%) |
Oct 31, 2019 | 21.88 | 21.88 | 21.51 | 21.87 | 161,965 | -0.12(-0.55%) |
Oct 30, 2019 | 22.06 | 22.09 | 21.70 | 21.99 | 129,840 | -0.08(-0.36%) |
Oct 29, 2019 | 21.66 | 22.10 | 21.49 | 22.07 | 99,722 | +0.33(+1.53%) |
Oct 28, 2019 | 21.60 | 21.88 | 21.52 | 21.74 | 118,123 | +0.12(+0.58%) |
Oct 25, 2019 | 21.74 | 21.84 | 21.57 | 21.61 | 89,957 | +0.00(+0.00%) |
Oct 24, 2019 | 21.86 | 21.93 | 21.57 | 21.61 | 130,477 | -0.07(-0.31%) |
Oct 23, 2019 | 21.35 | 21.74 | 20.88 | 21.68 | 211,822 | +0.60(+2.83%) |
Oct 22, 2019 | 20.96 | 21.33 | 20.62 | 21.08 | 124,912 | +0.00(+0.00%) |
Oct 21, 2019 | 21.09 | 21.35 | 20.97 | 21.08 | 109,335 | +0.23(+1.11%) |
Oct 18, 2019 | 20.57 | 20.86 | 20.57 | 20.85 | 112,386 | +0.16(+0.76%) |
Oct 17, 2019 | 20.76 | 20.81 | 20.56 | 20.69 | 217,046 | +0.07(+0.36%) |
Oct 16, 2019 | 20.53 | 20.79 | 20.41 | 20.62 | 148,492 | +0.09(+0.44%) |
Oct 15, 2019 | 20.47 | 20.70 | 20.36 | 20.53 | 169,146 | +0.13(+0.64%) |
Oct 14, 2019 | 20.21 | 20.43 | 20.21 | 20.39 | 96,132 | +0.00(+0.00%) |
Oct 11, 2019 | 20.30 | 20.66 | 20.30 | 20.39 | 501,986 | +0.26(+1.31%) |
Oct 10, 2019 | 20.19 | 20.34 | 20.10 | 20.13 | 107,430 | +0.06(+0.29%) |
Oct 09, 2019 | 20.11 | 20.23 | 19.99 | 20.07 | 88,773 | +0.06(+0.29%) |
Oct 08, 2019 | 20.15 | 20.25 | 19.97 | 20.02 | 69,572 | -0.31(-1.54%) |
Oct 07, 2019 | 20.22 | 20.51 | 20.15 | 20.33 | 87,052 | -0.02(-0.08%) |
Oct 04, 2019 | 20.25 | 20.35 | 20.10 | 20.34 | 98,378 | +0.09(+0.43%) |
Oct 03, 2019 | 20.25 | 20.36 | 20.04 | 20.26 | 92,382 | -0.06(-0.30%) |
Oct 02, 2019 | 20.14 | 20.34 | 20.07 | 20.32 | 158,879 | -0.03(-0.16%) |