Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 23.19 | 23.26 | 22.73 | 22.73 | 1,951 | -0.40(-1.73%) |
Dec 30, 2019 | 23.31 | 23.63 | 22.98 | 23.13 | 2,586 | +0.22(+0.95%) |
Dec 27, 2019 | 23.52 | 23.52 | 22.92 | 22.92 | 2,524 | -0.46(-1.97%) |
Dec 26, 2019 | 23.38 | 23.38 | 23.38 | 23.38 | 2,047 | +0.16(+0.67%) |
Dec 24, 2019 | 23.22 | 23.22 | 23.22 | 23.22 | 573 | +0.00(+0.00%) |
Dec 23, 2019 | 23.32 | 23.32 | 23.19 | 23.22 | 2,945 | +0.11(+0.49%) |
Dec 20, 2019 | 23.39 | 23.52 | 23.11 | 23.11 | 3,328 | -0.42(-1.78%) |
Dec 19, 2019 | 23.12 | 23.53 | 23.12 | 23.52 | 3,204 | +0.00(+0.00%) |
Dec 18, 2019 | 23.88 | 24.05 | 23.35 | 23.52 | 4,146 | +0.22(+0.93%) |
Dec 17, 2019 | 24.13 | 24.18 | 23.25 | 23.31 | 14,922 | -0.78(-3.22%) |
Dec 16, 2019 | 23.92 | 24.33 | 23.92 | 24.08 | 10,670 | +0.12(+0.51%) |
Dec 13, 2019 | 25.01 | 25.09 | 23.96 | 23.96 | 18,478 | +0.07(+0.29%) |
Dec 12, 2019 | 22.78 | 24.51 | 22.78 | 23.89 | 10,008 | +1.23(+5.42%) |
Dec 11, 2019 | 22.29 | 23.02 | 22.29 | 22.66 | 3,538 | +0.53(+2.40%) |
Dec 10, 2019 | 22.10 | 22.39 | 22.10 | 22.13 | 12,520 | -0.30(-1.36%) |
Dec 09, 2019 | 22.19 | 22.44 | 22.19 | 22.44 | 5,472 | +0.35(+1.58%) |
Dec 06, 2019 | 22.44 | 22.44 | 22.06 | 22.09 | 8,263 | -0.25(-1.13%) |
Dec 05, 2019 | 22.44 | 22.44 | 22.34 | 22.34 | 2,203 | -0.06(-0.27%) |
Dec 04, 2019 | 22.01 | 22.52 | 22.01 | 22.40 | 9,283 | -0.03(-0.16%) |
Dec 03, 2019 | 21.74 | 22.44 | 21.74 | 22.44 | 3,780 | +0.47(+2.14%) |
Dec 02, 2019 | 22.65 | 22.65 | 21.97 | 21.97 | 9,224 | -0.91(-3.96%) |
Nov 29, 2019 | 22.87 | 22.87 | 22.87 | 22.87 | 229 | +0.01(+0.05%) |
Nov 27, 2019 | 22.34 | 23.12 | 22.34 | 22.86 | 5,049 | +0.28(+1.22%) |
Nov 26, 2019 | 21.86 | 23.25 | 21.86 | 22.58 | 5,771 | +0.53(+2.40%) |
Nov 25, 2019 | 21.87 | 22.06 | 21.66 | 22.06 | 25,107 | +0.35(+1.60%) |
Nov 22, 2019 | 21.75 | 21.82 | 21.45 | 21.71 | 19,046 | -0.04(-0.16%) |
Nov 21, 2019 | 22.12 | 22.12 | 21.72 | 21.74 | 2,289 | -0.31(-1.41%) |
Nov 20, 2019 | 22.08 | 22.90 | 22.05 | 22.06 | 15,557 | +0.01(+0.04%) |
Nov 19, 2019 | 21.09 | 22.17 | 21.09 | 22.05 | 6,988 | +0.95(+4.52%) |
Nov 18, 2019 | 20.79 | 21.09 | 20.65 | 21.09 | 2,842 | +0.22(+1.04%) |
Nov 15, 2019 | 20.97 | 20.97 | 20.79 | 20.88 | 5,656 | -0.20(-0.95%) |
Nov 14, 2019 | 20.83 | 21.08 | 20.83 | 21.08 | 2,032 | +0.68(+3.31%) |
Nov 13, 2019 | 20.36 | 20.49 | 20.14 | 20.40 | 22,103 | +0.04(+0.21%) |
Nov 12, 2019 | 21.65 | 21.65 | 20.15 | 20.36 | 18,948 | +0.43(+2.17%) |
Nov 11, 2019 | 19.93 | 19.95 | 19.82 | 19.92 | 5,012 | -0.11(-0.54%) |
Nov 08, 2019 | 20.03 | 20.03 | 20.03 | 20.03 | 692 | -0.04(-0.22%) |
Nov 07, 2019 | 20.08 | 20.08 | 20.08 | 685 | +0.00(+0.00%) | |
Nov 06, 2019 | 20.12 | 20.18 | 20.08 | 20.08 | 1,269 | -0.08(-0.39%) |
Nov 05, 2019 | 20.08 | 20.18 | 20.08 | 20.16 | 3,583 | -0.03(-0.14%) |
Nov 04, 2019 | 20.18 | 20.18 | 20.00 | 20.18 | 7,057 | +0.03(+0.13%) |
Nov 01, 2019 | 20.11 | 20.16 | 20.11 | 20.16 | 2,539 | +0.23(+1.17%) |
Oct 31, 2019 | 19.95 | 20.18 | 19.92 | 19.92 | 9,975 | -0.22(-1.07%) |
Oct 30, 2019 | 20.01 | 20.14 | 19.92 | 20.14 | 3,497 | +0.09(+0.42%) |
Oct 29, 2019 | 20.18 | 20.18 | 20.05 | 20.05 | 3,994 | -0.07(-0.34%) |
Oct 28, 2019 | 20.18 | 20.18 | 19.92 | 20.12 | 5,640 | +0.20(+1.00%) |
Oct 25, 2019 | 20.18 | 20.21 | 19.92 | 19.92 | 10,620 | -0.15(-0.76%) |
Oct 24, 2019 | 20.14 | 20.14 | 20.08 | 20.08 | 3,079 | -0.11(-0.53%) |
Oct 23, 2019 | 20.18 | 20.18 | 20.00 | 20.18 | 11,626 | +0.01(+0.06%) |
Oct 22, 2019 | 20.18 | 20.18 | 20.05 | 20.17 | 3,594 | +0.25(+1.24%) |
Oct 21, 2019 | 20.25 | 20.36 | 19.92 | 19.92 | 11,786 | -0.11(-0.54%) |
Oct 18, 2019 | 20.03 | 20.07 | 20.03 | 20.03 | 3,232 | +0.17(+0.87%) |
Oct 17, 2019 | 19.91 | 19.91 | 19.86 | 19.86 | 1,496 | -0.12(-0.61%) |
Oct 16, 2019 | 19.98 | 19.98 | 19.69 | 19.98 | 11,700 | +0.26(+1.30%) |
Oct 15, 2019 | 20.14 | 20.14 | 19.73 | 19.73 | 2,696 | -0.29(-1.43%) |
Oct 14, 2019 | 19.93 | 20.12 | 19.86 | 20.01 | 3,723 | +0.12(+0.61%) |
Oct 11, 2019 | 19.80 | 19.89 | 19.78 | 19.89 | 2,539 | +0.28(+1.44%) |
Oct 10, 2019 | 19.61 | 19.61 | 19.61 | 19.61 | 895 | -0.12(-0.61%) |
Oct 09, 2019 | 19.79 | 19.79 | 19.70 | 19.73 | 2,678 | +0.07(+0.33%) |
Oct 08, 2019 | 19.85 | 19.85 | 19.62 | 19.66 | 8,415 | -0.15(-0.74%) |
Oct 07, 2019 | 20.15 | 20.15 | 19.81 | 19.81 | 9,539 | -0.54(-2.66%) |
Oct 04, 2019 | 20.14 | 20.35 | 20.14 | 20.35 | 1,154 | +0.19(+0.92%) |
Oct 03, 2019 | 20.17 | 20.17 | 20.17 | 20.17 | 542 | +0.03(+0.15%) |
Oct 02, 2019 | 20.05 | 20.25 | 20.05 | 20.14 | 5,658 | +0.06(+0.28%) |