Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 22.96 | 23.05 | 22.91 | 22.99 | 163,649 | +0.03(+0.13%) |
Dec 30, 2019 | 23.13 | 23.16 | 22.90 | 22.96 | 360,446 | -0.20(-0.87%) |
Dec 27, 2019 | 23.15 | 23.25 | 23.10 | 23.16 | 161,898 | +0.07(+0.29%) |
Dec 26, 2019 | 23.10 | 23.26 | 23.08 | 23.09 | 186,842 | +0.04(+0.19%) |
Dec 24, 2019 | 23.13 | 23.13 | 23.05 | 23.05 | 73,137 | -0.10(-0.42%) |
Dec 23, 2019 | 22.92 | 23.16 | 22.91 | 23.14 | 211,347 | +0.27(+1.20%) |
Dec 20, 2019 | 22.92 | 22.94 | 22.82 | 22.87 | 342,923 | +0.00(+0.00%) |
Dec 19, 2019 | 22.77 | 22.87 | 22.77 | 22.87 | 233,078 | +0.15(+0.65%) |
Dec 18, 2019 | 22.78 | 22.81 | 22.71 | 22.72 | 214,133 | +0.12(+0.53%) |
Dec 17, 2019 | 22.81 | 22.83 | 22.56 | 22.60 | 220,626 | +0.10(+0.43%) |
Dec 16, 2019 | 22.62 | 22.64 | 22.43 | 22.50 | 433,579 | +0.13(+0.60%) |
Dec 13, 2019 | 22.60 | 22.72 | 22.35 | 22.37 | 371,343 | -0.21(-0.92%) |
Dec 12, 2019 | 22.35 | 23.33 | 22.33 | 22.58 | 399,069 | +0.25(+1.10%) |
Dec 11, 2019 | 22.45 | 22.53 | 22.27 | 22.33 | 346,446 | -0.08(-0.36%) |
Dec 10, 2019 | 22.34 | 22.47 | 22.30 | 22.41 | 1,097,253 | +0.17(+0.77%) |
Dec 09, 2019 | 22.37 | 22.43 | 22.22 | 22.24 | 226,955 | -0.26(-1.15%) |
Dec 06, 2019 | 22.47 | 22.69 | 22.47 | 22.50 | 389,930 | +0.14(+0.63%) |
Dec 05, 2019 | 22.61 | 22.64 | 22.35 | 22.36 | 230,172 | -0.09(-0.40%) |
Dec 04, 2019 | 22.38 | 22.50 | 22.36 | 22.45 | 521,064 | +0.33(+1.51%) |
Dec 03, 2019 | 22.13 | 22.21 | 21.99 | 22.12 | 700,637 | -0.09(-0.40%) |
Dec 02, 2019 | 22.33 | 22.36 | 22.16 | 22.21 | 490,792 | -0.10(-0.47%) |
Nov 29, 2019 | 22.48 | 22.52 | 22.31 | 22.31 | 133,074 | -0.30(-1.35%) |
Nov 27, 2019 | 22.66 | 22.69 | 22.55 | 22.61 | 202,575 | -0.10(-0.46%) |
Nov 26, 2019 | 22.87 | 22.87 | 22.67 | 22.72 | 252,159 | -0.19(-0.81%) |
Nov 25, 2019 | 22.88 | 22.94 | 22.84 | 22.90 | 159,164 | -0.07(-0.32%) |
Nov 22, 2019 | 23.10 | 23.12 | 22.87 | 22.98 | 217,795 | -0.13(-0.58%) |
Nov 21, 2019 | 23.11 | 23.16 | 23.05 | 23.11 | 307,993 | +0.16(+0.68%) |
Nov 20, 2019 | 22.84 | 23.01 | 22.76 | 22.96 | 500,627 | +0.09(+0.39%) |
Nov 19, 2019 | 23.15 | 23.15 | 22.86 | 22.87 | 167,814 | -0.37(-1.60%) |
Nov 18, 2019 | 23.20 | 23.25 | 23.11 | 23.24 | 184,301 | -0.11(-0.48%) |
Nov 15, 2019 | 23.21 | 23.39 | 23.21 | 23.35 | 177,118 | +0.21(+0.90%) |
Nov 14, 2019 | 23.15 | 23.20 | 23.07 | 23.14 | 148,874 | +0.04(+0.16%) |
Nov 13, 2019 | 23.10 | 23.25 | 23.04 | 23.10 | 201,540 | -0.12(-0.51%) |
Nov 12, 2019 | 23.35 | 23.43 | 23.16 | 23.22 | 287,624 | +0.06(+0.26%) |
Nov 11, 2019 | 23.11 | 23.25 | 23.09 | 23.16 | 198,414 | -0.16(-0.70%) |
Nov 08, 2019 | 23.18 | 23.33 | 23.10 | 23.33 | 312,483 | +0.01(+0.06%) |
Nov 07, 2019 | 23.25 | 23.31 | 23.19 | 23.31 | 722,692 | +0.12(+0.51%) |
Nov 06, 2019 | 23.34 | 23.40 | 23.10 | 23.19 | 926,841 | -0.18(-0.76%) |
Nov 05, 2019 | 23.42 | 23.45 | 23.28 | 23.37 | 219,663 | +0.23(+0.99%) |
Nov 04, 2019 | 23.22 | 23.25 | 23.07 | 23.14 | 242,128 | +0.27(+1.20%) |
Nov 01, 2019 | 22.55 | 22.87 | 22.54 | 22.87 | 315,850 | +0.38(+1.68%) |
Oct 31, 2019 | 22.56 | 22.61 | 22.41 | 22.49 | 198,832 | -0.10(-0.46%) |
Oct 30, 2019 | 22.62 | 22.66 | 22.48 | 22.59 | 188,731 | -0.17(-0.75%) |
Oct 29, 2019 | 22.70 | 22.85 | 22.68 | 22.76 | 192,033 | -0.17(-0.74%) |
Oct 28, 2019 | 23.07 | 23.14 | 22.92 | 22.93 | 211,666 | -0.11(-0.48%) |
Oct 25, 2019 | 23.00 | 23.13 | 22.98 | 23.05 | 180,081 | -0.16(-0.70%) |
Oct 24, 2019 | 23.40 | 23.42 | 23.17 | 23.21 | 202,033 | -0.10(-0.41%) |
Oct 23, 2019 | 23.14 | 23.31 | 23.12 | 23.31 | 376,316 | +0.32(+1.39%) |
Oct 22, 2019 | 23.03 | 23.22 | 22.96 | 22.99 | 276,449 | +0.01(+0.03%) |
Oct 21, 2019 | 22.96 | 22.99 | 22.85 | 22.98 | 673,645 | +0.21(+0.91%) |
Oct 18, 2019 | 22.82 | 22.85 | 22.73 | 22.77 | 867,679 | +0.16(+0.72%) |
Oct 17, 2019 | 22.78 | 22.81 | 22.53 | 22.61 | 744,675 | +0.02(+0.10%) |
Oct 16, 2019 | 22.57 | 22.67 | 22.48 | 22.59 | 367,325 | +0.10(+0.46%) |
Oct 15, 2019 | 22.53 | 22.73 | 22.46 | 22.48 | 457,851 | -0.01(-0.07%) |
Oct 14, 2019 | 22.41 | 22.54 | 22.35 | 22.50 | 225,044 | -0.08(-0.36%) |
Oct 11, 2019 | 22.65 | 22.72 | 22.56 | 22.58 | 291,471 | +0.23(+1.03%) |
Oct 10, 2019 | 22.24 | 22.41 | 22.22 | 22.35 | 400,961 | +0.22(+1.01%) |
Oct 09, 2019 | 22.15 | 22.23 | 22.04 | 22.12 | 364,696 | +0.23(+1.05%) |
Oct 08, 2019 | 21.99 | 22.09 | 21.81 | 21.89 | 476,905 | -0.23(-1.04%) |
Oct 07, 2019 | 22.21 | 22.36 | 22.04 | 22.12 | 315,435 | +0.03(+0.13%) |
Oct 04, 2019 | 22.09 | 22.12 | 21.94 | 22.09 | 496,471 | +0.10(+0.47%) |
Oct 03, 2019 | 21.81 | 22.01 | 21.66 | 21.99 | 341,936 | +0.07(+0.34%) |
Oct 02, 2019 | 22.22 | 22.25 | 21.92 | 21.92 | 365,035 | -0.57(-2.54%) |