Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 20.87 | 21.40 | 20.87 | 21.23 | 38,100 | -0.08(-0.38%) |
Dec 30, 2019 | 20.81 | 21.34 | 20.75 | 21.31 | 40,716 | +0.58(+2.80%) |
Dec 27, 2019 | 20.75 | 20.75 | 20.27 | 20.73 | 22,200 | -0.19(-0.91%) |
Dec 26, 2019 | 20.76 | 20.93 | 20.76 | 20.92 | 37,649 | +0.33(+1.60%) |
Dec 24, 2019 | 19.88 | 20.80 | 19.88 | 20.59 | 17,900 | +0.51(+2.54%) |
Dec 23, 2019 | 19.65 | 20.20 | 19.65 | 20.08 | 47,575 | +0.28(+1.41%) |
Dec 20, 2019 | 19.43 | 19.90 | 19.43 | 19.80 | 22,600 | +0.46(+2.36%) |
Dec 19, 2019 | 18.89 | 19.49 | 18.89 | 19.34 | 47,776 | -0.03(-0.14%) |
Dec 18, 2019 | 19.26 | 19.40 | 19.21 | 19.37 | 41,682 | +0.08(+0.41%) |
Dec 17, 2019 | 19.72 | 19.72 | 19.23 | 19.29 | 23,570 | -0.46(-2.34%) |
Dec 16, 2019 | 19.74 | 19.79 | 19.67 | 19.75 | 19,496 | +0.27(+1.40%) |
Dec 13, 2019 | 19.72 | 19.72 | 19.26 | 19.48 | 32,900 | +0.03(+0.15%) |
Dec 12, 2019 | 20.00 | 20.00 | 19.45 | 19.45 | 26,177 | -0.51(-2.56%) |
Dec 11, 2019 | 19.54 | 20.08 | 19.54 | 19.96 | 37,011 | +0.43(+2.20%) |
Dec 10, 2019 | 19.37 | 19.73 | 19.37 | 19.53 | 52,770 | -0.15(-0.79%) |
Dec 09, 2019 | 19.85 | 19.85 | 19.61 | 19.68 | 37,199 | -0.27(-1.33%) |
Dec 06, 2019 | 19.54 | 20.04 | 19.54 | 19.95 | 21,400 | +0.10(+0.50%) |
Dec 05, 2019 | 20.10 | 20.10 | 19.85 | 19.85 | 62,638 | -0.45(-2.22%) |
Dec 04, 2019 | 20.40 | 20.45 | 20.14 | 20.30 | 17,417 | -0.06(-0.29%) |
Dec 03, 2019 | 20.00 | 20.64 | 20.00 | 20.36 | 32,540 | -0.02(-0.10%) |
Dec 02, 2019 | 20.26 | 20.53 | 20.25 | 20.38 | 31,894 | -0.76(-3.60%) |
Nov 29, 2019 | 20.39 | 21.14 | 20.39 | 21.14 | 16,100 | -0.05(-0.25%) |
Nov 27, 2019 | 21.11 | 21.26 | 21.03 | 21.19 | 14,600 | +0.07(+0.35%) |
Nov 26, 2019 | 20.74 | 21.12 | 20.74 | 21.12 | 34,040 | +0.78(+3.83%) |
Nov 25, 2019 | 20.35 | 20.53 | 20.28 | 20.34 | 24,297 | -0.30(-1.45%) |
Nov 22, 2019 | 20.91 | 20.91 | 20.35 | 20.64 | 48,500 | -0.36(-1.71%) |
Nov 21, 2019 | 20.49 | 21.03 | 20.44 | 21.00 | 55,003 | -0.01(-0.05%) |
Nov 20, 2019 | 21.38 | 21.38 | 20.91 | 21.01 | 30,854 | -0.18(-0.87%) |
Nov 19, 2019 | 21.21 | 21.41 | 20.99 | 21.20 | 18,720 | +0.16(+0.74%) |
Nov 18, 2019 | 21.26 | 21.26 | 20.92 | 21.04 | 14,675 | -0.10(-0.47%) |
Nov 15, 2019 | 21.20 | 21.25 | 21.10 | 21.14 | 35,500 | +0.01(+0.05%) |
Nov 14, 2019 | 20.79 | 21.25 | 20.79 | 21.13 | 13,488 | +0.07(+0.33%) |
Nov 13, 2019 | 20.99 | 21.10 | 20.81 | 21.06 | 14,638 | +0.08(+0.38%) |
Nov 12, 2019 | 21.27 | 21.27 | 20.61 | 20.98 | 41,978 | +0.20(+0.96%) |
Nov 11, 2019 | 20.70 | 21.30 | 20.50 | 20.78 | 29,703 | +0.24(+1.17%) |
Nov 08, 2019 | 20.35 | 20.70 | 20.35 | 20.54 | 50,700 | -0.75(-3.52%) |
Nov 07, 2019 | 21.47 | 21.68 | 21.11 | 21.29 | 36,145 | -0.09(-0.41%) |
Nov 06, 2019 | 21.07 | 21.51 | 21.07 | 21.38 | 20,457 | -0.03(-0.15%) |
Nov 05, 2019 | 21.39 | 21.72 | 21.39 | 21.41 | 41,502 | -0.58(-2.64%) |
Nov 04, 2019 | 22.46 | 22.46 | 21.99 | 21.99 | 12,039 | -0.26(-1.17%) |
Nov 01, 2019 | 21.97 | 22.34 | 21.78 | 22.25 | 33,100 | +0.32(+1.46%) |
Oct 31, 2019 | 21.78 | 21.93 | 21.71 | 21.93 | 46,917 | +0.23(+1.06%) |
Oct 30, 2019 | 21.50 | 21.96 | 21.16 | 21.70 | 13,704 | -0.04(-0.16%) |
Oct 29, 2019 | 21.57 | 21.90 | 21.57 | 21.73 | 31,721 | +0.11(+0.49%) |
Oct 28, 2019 | 21.94 | 21.94 | 21.58 | 21.63 | 47,357 | -0.50(-2.26%) |
Oct 25, 2019 | 22.45 | 22.50 | 22.05 | 22.13 | 32,100 | -0.22(-0.98%) |
Oct 24, 2019 | 22.20 | 22.39 | 22.01 | 22.35 | 33,984 | -0.19(-0.84%) |
Oct 23, 2019 | 22.87 | 22.87 | 22.30 | 22.54 | 23,024 | +0.12(+0.54%) |
Oct 22, 2019 | 22.18 | 22.72 | 22.18 | 22.42 | 22,389 | -0.34(-1.49%) |
Oct 21, 2019 | 22.85 | 23.49 | 22.45 | 22.76 | 30,972 | -0.17(-0.74%) |
Oct 18, 2019 | 22.37 | 22.95 | 22.37 | 22.93 | 70,900 | -0.01(-0.04%) |
Oct 17, 2019 | 22.89 | 22.99 | 22.64 | 22.94 | 25,800 | +0.29(+1.28%) |
Oct 16, 2019 | 22.66 | 22.71 | 22.10 | 22.65 | 32,271 | +0.55(+2.49%) |
Oct 15, 2019 | 21.93 | 22.84 | 21.93 | 22.10 | 30,262 | -0.78(-3.39%) |
Oct 14, 2019 | 23.00 | 23.08 | 22.61 | 22.88 | 15,405 | -0.50(-2.16%) |
Oct 11, 2019 | 23.60 | 23.60 | 23.38 | 23.38 | 40,300 | -0.73(-3.03%) |
Oct 10, 2019 | 24.69 | 24.69 | 23.71 | 24.11 | 36,521 | -0.22(-0.90%) |
Oct 09, 2019 | 24.64 | 24.72 | 24.33 | 24.33 | 19,234 | -0.22(-0.90%) |
Oct 08, 2019 | 24.39 | 24.57 | 24.32 | 24.55 | 27,208 | +0.57(+2.38%) |
Oct 07, 2019 | 23.94 | 24.49 | 23.81 | 23.98 | 17,978 | -0.29(-1.19%) |
Oct 04, 2019 | 24.44 | 24.44 | 23.70 | 24.27 | 14,800 | +0.23(+0.96%) |
Oct 03, 2019 | 23.36 | 24.33 | 23.36 | 24.04 | 28,034 | +0.67(+2.87%) |
Oct 02, 2019 | 23.11 | 23.70 | 23.11 | 23.37 | 35,448 | -0.03(-0.13%) |