Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 21.84 | 21.84 | 21.19 | 21.70 | 6,600 | +0.42(+1.97%) |
Dec 30, 2019 | 21.00 | 21.91 | 20.65 | 21.28 | 12,991 | +0.14(+0.66%) |
Dec 27, 2019 | 21.28 | 21.39 | 20.93 | 21.14 | 4,128 | -0.17(-0.79%) |
Dec 26, 2019 | 20.44 | 21.35 | 20.44 | 21.31 | 6,238 | +0.66(+3.19%) |
Dec 24, 2019 | 21.21 | 21.21 | 20.51 | 20.65 | 4,828 | -0.28(-1.34%) |
Dec 23, 2019 | 21.42 | 21.62 | 20.58 | 20.93 | 11,582 | -0.30(-1.42%) |
Dec 20, 2019 | 20.86 | 21.49 | 20.58 | 21.23 | 13,785 | +0.44(+2.13%) |
Dec 19, 2019 | 21.77 | 21.84 | 20.64 | 20.79 | 7,829 | -0.49(-2.30%) |
Dec 18, 2019 | 21.07 | 21.86 | 21.01 | 21.28 | 6,695 | +0.07(+0.33%) |
Dec 17, 2019 | 22.05 | 22.05 | 20.30 | 21.21 | 9,408 | -0.63(-2.88%) |
Dec 16, 2019 | 21.63 | 22.48 | 21.35 | 21.84 | 14,156 | +0.14(+0.65%) |
Dec 13, 2019 | 21.07 | 21.84 | 20.51 | 21.70 | 13,971 | +0.70(+3.33%) |
Dec 12, 2019 | 21.11 | 21.14 | 20.34 | 21.00 | 7,817 | +0.00(+0.00%) |
Dec 11, 2019 | 21.35 | 21.35 | 20.44 | 21.00 | 9,243 | +0.07(+0.33%) |
Dec 10, 2019 | 21.63 | 21.70 | 20.45 | 20.93 | 13,134 | -0.35(-1.64%) |
Dec 09, 2019 | 19.74 | 21.49 | 19.74 | 21.28 | 12,485 | +1.26(+6.29%) |
Dec 06, 2019 | 20.30 | 20.37 | 19.53 | 20.02 | 7,557 | +0.84(+4.38%) |
Dec 05, 2019 | 20.37 | 21.00 | 18.90 | 19.18 | 23,820 | -1.53(-7.40%) |
Dec 04, 2019 | 21.00 | 21.00 | 20.65 | 20.71 | 5,032 | -0.29(-1.37%) |
Dec 03, 2019 | 20.58 | 21.21 | 20.58 | 21.00 | 1,936 | +0.07(+0.33%) |
Dec 02, 2019 | 20.72 | 21.35 | 20.30 | 20.93 | 8,448 | +0.00(+0.00%) |
Nov 29, 2019 | 21.07 | 21.07 | 20.72 | 20.93 | 5,200 | +0.07(+0.34%) |
Nov 27, 2019 | 20.30 | 21.00 | 20.30 | 20.86 | 6,400 | +0.28(+1.36%) |
Nov 26, 2019 | 20.58 | 21.07 | 20.44 | 20.58 | 11,849 | -0.35(-1.67%) |
Nov 25, 2019 | 20.79 | 21.28 | 20.51 | 20.93 | 9,670 | -0.07(-0.33%) |
Nov 22, 2019 | 20.79 | 21.21 | 20.58 | 21.00 | 3,885 | +0.14(+0.67%) |
Nov 21, 2019 | 21.70 | 22.05 | 20.79 | 20.86 | 9,906 | -1.19(-5.40%) |
Nov 20, 2019 | 22.05 | 22.40 | 21.77 | 22.05 | 2,729 | +0.28(+1.29%) |
Nov 19, 2019 | 21.14 | 22.05 | 21.07 | 21.77 | 3,576 | +0.70(+3.32%) |
Nov 18, 2019 | 21.70 | 22.54 | 21.07 | 21.07 | 4,175 | -0.28(-1.31%) |
Nov 15, 2019 | 21.70 | 22.33 | 20.44 | 21.35 | 9,614 | -0.14(-0.65%) |
Nov 14, 2019 | 20.23 | 21.70 | 19.95 | 21.49 | 10,905 | +1.54(+7.72%) |
Nov 13, 2019 | 19.81 | 20.44 | 19.81 | 19.95 | 2,756 | -0.21(-1.04%) |
Nov 12, 2019 | 20.30 | 20.79 | 20.16 | 20.16 | 6,403 | +0.07(+0.35%) |
Nov 11, 2019 | 21.14 | 21.21 | 19.74 | 20.09 | 5,404 | -0.91(-4.33%) |
Nov 08, 2019 | 20.72 | 21.07 | 20.16 | 21.00 | 6,128 | +0.42(+2.04%) |
Nov 07, 2019 | 20.02 | 21.28 | 20.02 | 20.58 | 4,114 | +0.42(+2.08%) |
Nov 06, 2019 | 20.86 | 21.42 | 19.88 | 20.16 | 5,174 | -0.63(-3.03%) |
Nov 05, 2019 | 21.35 | 22.75 | 19.95 | 20.79 | 6,057 | -0.42(-1.98%) |
Nov 04, 2019 | 20.72 | 21.35 | 20.46 | 21.21 | 3,511 | +0.77(+3.77%) |
Nov 01, 2019 | 20.72 | 21.00 | 20.16 | 20.44 | 5,200 | -0.07(-0.34%) |
Oct 31, 2019 | 19.88 | 20.51 | 19.74 | 20.51 | 5,851 | +0.49(+2.45%) |
Oct 30, 2019 | 20.37 | 20.58 | 19.95 | 20.02 | 2,937 | -0.56(-2.72%) |
Oct 29, 2019 | 20.44 | 20.65 | 20.23 | 20.58 | 2,318 | +0.14(+0.68%) |
Oct 28, 2019 | 19.95 | 20.44 | 19.60 | 20.44 | 11,434 | +0.98(+5.04%) |
Oct 25, 2019 | 19.60 | 20.16 | 19.25 | 19.46 | 3,528 | -0.35(-1.77%) |
Oct 24, 2019 | 20.16 | 21.35 | 19.39 | 19.81 | 3,635 | -0.32(-1.57%) |
Oct 23, 2019 | 19.95 | 20.58 | 19.92 | 20.12 | 11,760 | +0.18(+0.88%) |
Oct 22, 2019 | 20.30 | 20.51 | 19.81 | 19.95 | 4,433 | +0.21(+1.06%) |
Oct 21, 2019 | 19.60 | 20.23 | 19.60 | 19.74 | 4,166 | +0.14(+0.71%) |
Oct 18, 2019 | 18.90 | 19.95 | 18.90 | 19.60 | 9,657 | +0.56(+2.94%) |
Oct 17, 2019 | 19.88 | 20.51 | 19.04 | 19.04 | 7,004 | -0.63(-3.20%) |
Oct 16, 2019 | 20.79 | 20.95 | 19.60 | 19.67 | 10,965 | -1.12(-5.39%) |
Oct 15, 2019 | 20.65 | 21.70 | 20.65 | 20.79 | 3,727 | -0.28(-1.33%) |
Oct 14, 2019 | 21.21 | 21.69 | 20.44 | 21.07 | 4,119 | +0.21(+1.01%) |
Oct 11, 2019 | 21.00 | 22.12 | 20.58 | 20.86 | 3,242 | -0.07(-0.33%) |
Oct 10, 2019 | 21.98 | 22.12 | 20.79 | 20.93 | 834 | +0.35(+1.70%) |
Oct 09, 2019 | 21.42 | 21.56 | 20.58 | 20.58 | 1,442 | -0.14(-0.68%) |
Oct 08, 2019 | 21.00 | 22.05 | 20.58 | 20.72 | 1,872 | -0.28(-1.33%) |
Oct 07, 2019 | 20.86 | 21.44 | 20.76 | 21.00 | 2,004 | -0.07(-0.33%) |
Oct 04, 2019 | 21.35 | 21.70 | 20.86 | 21.07 | 2,400 | -0.21(-0.99%) |
Oct 03, 2019 | 20.44 | 22.72 | 20.44 | 21.28 | 3,947 | +0.63(+3.05%) |
Oct 02, 2019 | 21.49 | 22.75 | 20.34 | 20.65 | 5,513 | -0.84(-3.91%) |