Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 21.81 | 21.82 | 21.79 | 21.82 | 6,200 | +0.04(+0.18%) |
Dec 30, 2019 | 21.91 | 21.91 | 21.42 | 21.78 | 11,358 | -0.16(-0.73%) |
Dec 27, 2019 | 21.93 | 21.97 | 21.90 | 21.94 | 5,400 | -0.61(-2.71%) |
Dec 26, 2019 | 22.45 | 22.55 | 22.40 | 22.55 | 4,085 | +0.03(+0.13%) |
Dec 24, 2019 | 22.50 | 22.52 | 22.28 | 22.52 | 3,100 | -0.11(-0.49%) |
Dec 23, 2019 | 22.68 | 22.81 | 22.56 | 22.63 | 5,453 | -0.35(-1.52%) |
Dec 20, 2019 | 22.67 | 23.15 | 22.50 | 22.98 | 132,700 | +0.26(+1.14%) |
Dec 19, 2019 | 22.71 | 22.91 | 22.61 | 22.72 | 5,018 | +0.01(+0.04%) |
Dec 18, 2019 | 22.74 | 22.95 | 22.52 | 22.71 | 3,760 | -0.09(-0.37%) |
Dec 17, 2019 | 22.84 | 22.85 | 22.75 | 22.80 | 4,622 | -0.04(-0.18%) |
Dec 16, 2019 | 22.74 | 23.02 | 22.61 | 22.84 | 3,622 | -0.02(-0.07%) |
Dec 13, 2019 | 22.64 | 22.85 | 22.57 | 22.85 | 3,200 | +0.03(+0.11%) |
Dec 12, 2019 | 22.43 | 23.04 | 22.43 | 22.82 | 9,721 | -0.03(-0.11%) |
Dec 11, 2019 | 22.77 | 22.85 | 22.59 | 22.85 | 5,350 | -0.07(-0.33%) |
Dec 10, 2019 | 22.79 | 23.06 | 22.79 | 22.93 | 3,817 | +0.14(+0.59%) |
Dec 09, 2019 | 22.95 | 23.17 | 22.73 | 22.79 | 6,823 | -0.01(-0.06%) |
Dec 06, 2019 | 22.75 | 22.96 | 22.52 | 22.80 | 2,400 | +0.58(+2.61%) |
Dec 05, 2019 | 22.41 | 22.42 | 22.05 | 22.23 | 13,092 | -0.17(-0.78%) |
Dec 04, 2019 | 22.48 | 22.83 | 22.30 | 22.40 | 9,509 | -0.05(-0.22%) |
Dec 03, 2019 | 22.19 | 22.45 | 22.04 | 22.45 | 3,447 | +0.09(+0.40%) |
Dec 02, 2019 | 22.29 | 22.60 | 22.08 | 22.36 | 3,660 | -0.06(-0.27%) |
Nov 29, 2019 | 22.29 | 22.42 | 22.07 | 22.42 | 2,200 | -0.05(-0.24%) |
Nov 27, 2019 | 22.49 | 22.74 | 22.27 | 22.48 | 3,000 | -0.12(-0.55%) |
Nov 26, 2019 | 22.56 | 22.83 | 22.45 | 22.60 | 4,765 | -0.49(-2.14%) |
Nov 25, 2019 | 23.09 | 23.32 | 22.86 | 23.09 | 2,825 | +0.23(+1.01%) |
Nov 22, 2019 | 22.77 | 22.90 | 22.77 | 22.86 | 2,000 | -0.13(-0.55%) |
Nov 21, 2019 | 22.80 | 22.99 | 22.54 | 22.99 | 4,812 | -0.01(-0.04%) |
Nov 20, 2019 | 23.14 | 23.33 | 23.00 | 23.00 | 2,137 | +0.21(+0.92%) |
Nov 19, 2019 | 22.92 | 23.11 | 22.70 | 22.79 | 3,555 | -0.26(-1.13%) |
Nov 18, 2019 | 23.17 | 23.37 | 23.05 | 23.05 | 4,929 | -0.25(-1.08%) |
Nov 15, 2019 | 23.33 | 23.33 | 23.30 | 23.30 | 800 | +0.13(+0.57%) |
Nov 14, 2019 | 23.17 | 23.37 | 23.01 | 23.17 | 3,675 | -0.29(-1.24%) |
Nov 13, 2019 | 23.05 | 23.46 | 22.92 | 23.46 | 24,877 | -0.21(-0.89%) |
Nov 12, 2019 | 23.56 | 23.69 | 23.56 | 23.67 | 5,671 | +0.47(+2.03%) |
Nov 11, 2019 | 23.45 | 23.45 | 23.19 | 23.20 | 4,756 | +0.20(+0.87%) |
Nov 08, 2019 | 22.91 | 23.00 | 22.73 | 23.00 | 4,800 | +1.05(+4.76%) |
Nov 07, 2019 | 22.13 | 22.16 | 21.90 | 21.95 | 3,950 | +0.88(+4.15%) |
Nov 06, 2019 | 21.04 | 21.23 | 21.00 | 21.08 | 6,509 | -0.43(-2.01%) |
Nov 05, 2019 | 21.32 | 21.53 | 21.21 | 21.51 | 2,805 | +0.04(+0.19%) |
Nov 04, 2019 | 21.35 | 21.47 | 21.16 | 21.47 | 9,866 | -0.07(-0.33%) |
Nov 01, 2019 | 21.54 | 21.66 | 21.38 | 21.54 | 4,300 | +0.33(+1.56%) |
Oct 31, 2019 | 21.23 | 21.43 | 21.02 | 21.21 | 14,895 | -0.02(-0.10%) |
Oct 30, 2019 | 21.21 | 21.39 | 21.19 | 21.23 | 17,362 | +0.43(+2.07%) |
Oct 29, 2019 | 20.93 | 21.09 | 20.75 | 20.80 | 3,553 | -0.27(-1.30%) |
Oct 28, 2019 | 21.16 | 21.36 | 20.99 | 21.07 | 6,097 | -0.21(-1.01%) |
Oct 25, 2019 | 21.16 | 21.29 | 21.02 | 21.29 | 4,400 | +0.06(+0.28%) |
Oct 24, 2019 | 21.08 | 21.48 | 21.08 | 21.23 | 9,726 | +0.02(+0.09%) |
Oct 23, 2019 | 21.57 | 21.57 | 21.02 | 21.21 | 6,876 | +0.29(+1.39%) |
Oct 22, 2019 | 21.24 | 21.24 | 20.75 | 20.92 | 7,999 | +0.11(+0.53%) |
Oct 21, 2019 | 20.87 | 21.04 | 20.71 | 20.81 | 10,146 | +0.04(+0.19%) |
Oct 18, 2019 | 21.12 | 21.12 | 20.58 | 20.77 | 3,100 | -0.48(-2.27%) |
Oct 17, 2019 | 21.33 | 21.33 | 21.11 | 21.25 | 7,087 | -0.05(-0.22%) |
Oct 16, 2019 | 21.82 | 21.82 | 21.30 | 21.30 | 147,488 | -0.07(-0.33%) |
Oct 15, 2019 | 21.32 | 21.49 | 21.16 | 21.37 | 7,458 | +0.26(+1.23%) |
Oct 14, 2019 | 21.30 | 21.38 | 21.11 | 21.11 | 26,400 | -0.14(-0.68%) |
Oct 11, 2019 | 21.30 | 21.30 | 20.85 | 21.25 | 46,300 | +0.16(+0.78%) |
Oct 10, 2019 | 21.00 | 21.12 | 21.00 | 21.09 | 34,465 | -0.03(-0.14%) |
Oct 09, 2019 | 21.06 | 21.18 | 20.96 | 21.12 | 3,485 | +0.18(+0.84%) |
Oct 08, 2019 | 20.71 | 21.19 | 20.71 | 20.94 | 13,437 | -0.27(-1.29%) |
Oct 07, 2019 | 21.60 | 21.60 | 21.10 | 21.22 | 5,719 | -0.03(-0.15%) |
Oct 04, 2019 | 21.11 | 21.29 | 21.00 | 21.25 | 4,700 | +0.16(+0.78%) |
Oct 03, 2019 | 20.91 | 21.16 | 20.91 | 21.09 | 8,653 | +0.12(+0.60%) |
Oct 02, 2019 | 21.11 | 21.11 | 20.82 | 20.96 | 14,406 | -0.02(-0.10%) |