Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 21.87 | 22.12 | 21.82 | 21.93 | 234,544 | -0.05(-0.22%) |
Dec 30, 2019 | 22.29 | 22.29 | 21.95 | 21.98 | 284,712 | -0.25(-1.10%) |
Dec 27, 2019 | 22.09 | 22.34 | 21.96 | 22.22 | 191,019 | +0.14(+0.62%) |
Dec 26, 2019 | 22.11 | 22.30 | 21.90 | 22.08 | 164,450 | -0.05(-0.22%) |
Dec 24, 2019 | 22.19 | 22.27 | 22.00 | 22.13 | 165,638 | +0.00(+0.00%) |
Dec 23, 2019 | 21.82 | 22.41 | 21.53 | 22.13 | 367,981 | +0.45(+2.08%) |
Dec 20, 2019 | 21.68 | 21.88 | 21.51 | 21.68 | 1,724,785 | +0.06(+0.27%) |
Dec 19, 2019 | 21.91 | 21.91 | 21.06 | 21.62 | 243,495 | -0.30(-1.39%) |
Dec 18, 2019 | 21.77 | 21.99 | 21.31 | 21.93 | 259,335 | +0.30(+1.41%) |
Dec 17, 2019 | 21.57 | 21.81 | 21.36 | 21.62 | 314,661 | -0.02(-0.09%) |
Dec 16, 2019 | 21.40 | 21.77 | 21.38 | 21.64 | 331,529 | +0.26(+1.24%) |
Dec 13, 2019 | 21.45 | 21.67 | 21.34 | 21.38 | 225,778 | -0.06(-0.27%) |
Dec 12, 2019 | 21.66 | 21.88 | 21.39 | 21.44 | 330,893 | -0.25(-1.13%) |
Dec 11, 2019 | 21.92 | 21.92 | 21.48 | 21.68 | 138,915 | -0.15(-0.67%) |
Dec 10, 2019 | 21.59 | 22.01 | 21.46 | 21.83 | 260,432 | +0.15(+0.68%) |
Dec 09, 2019 | 22.20 | 22.40 | 21.67 | 21.68 | 742,067 | -0.56(-2.51%) |
Dec 06, 2019 | 22.21 | 22.50 | 22.12 | 22.24 | 203,965 | +0.10(+0.44%) |
Dec 05, 2019 | 22.07 | 22.23 | 21.96 | 22.14 | 294,488 | +0.06(+0.27%) |
Dec 04, 2019 | 22.01 | 22.36 | 22.00 | 22.08 | 194,327 | +0.09(+0.40%) |
Dec 03, 2019 | 21.80 | 22.06 | 21.65 | 22.00 | 277,954 | +0.07(+0.31%) |
Dec 02, 2019 | 22.15 | 22.15 | 21.86 | 21.93 | 238,652 | -0.25(-1.15%) |
Nov 29, 2019 | 22.39 | 22.49 | 22.08 | 22.18 | 132,064 | -0.35(-1.56%) |
Nov 27, 2019 | 22.39 | 22.55 | 22.20 | 22.53 | 203,467 | +0.22(+1.01%) |
Nov 26, 2019 | 22.20 | 22.38 | 22.15 | 22.31 | 247,693 | +0.11(+0.48%) |
Nov 25, 2019 | 21.88 | 22.30 | 21.84 | 22.20 | 201,418 | +0.45(+2.07%) |
Nov 22, 2019 | 21.94 | 22.05 | 21.46 | 21.75 | 163,367 | -0.06(-0.29%) |
Nov 21, 2019 | 22.09 | 22.17 | 21.68 | 21.81 | 197,359 | -0.31(-1.39%) |
Nov 20, 2019 | 22.20 | 22.37 | 21.97 | 22.12 | 304,403 | -0.15(-0.66%) |
Nov 19, 2019 | 22.66 | 22.66 | 22.21 | 22.27 | 258,196 | -0.25(-1.13%) |
Nov 18, 2019 | 23.02 | 23.12 | 22.46 | 22.52 | 267,313 | -0.46(-2.00%) |
Nov 15, 2019 | 23.06 | 23.29 | 22.80 | 22.98 | 284,077 | -0.08(-0.34%) |
Nov 14, 2019 | 22.73 | 23.12 | 22.73 | 23.06 | 523,498 | +0.21(+0.94%) |
Nov 13, 2019 | 22.26 | 22.88 | 22.26 | 22.85 | 314,199 | +0.46(+2.07%) |
Nov 12, 2019 | 22.21 | 22.39 | 22.02 | 22.38 | 258,050 | +0.14(+0.61%) |
Nov 11, 2019 | 22.37 | 22.40 | 22.14 | 22.24 | 255,888 | -0.15(-0.68%) |
Nov 08, 2019 | 22.09 | 22.57 | 22.09 | 22.40 | 178,507 | +0.30(+1.37%) |
Nov 07, 2019 | 22.24 | 22.43 | 21.94 | 22.09 | 674,928 | -0.08(-0.35%) |
Nov 06, 2019 | 21.93 | 22.28 | 21.83 | 22.17 | 278,867 | +0.25(+1.16%) |
Nov 05, 2019 | 21.99 | 22.20 | 21.66 | 21.92 | 434,652 | -0.03(-0.13%) |
Nov 04, 2019 | 22.80 | 23.01 | 21.95 | 21.95 | 579,085 | -0.75(-3.32%) |
Nov 01, 2019 | 23.00 | 23.33 | 22.00 | 22.70 | 360,697 | -0.29(-1.28%) |
Oct 31, 2019 | 20.10 | 23.83 | 17.54 | 22.99 | 968,315 | +2.74(+13.51%) |
Oct 30, 2019 | 20.44 | 20.44 | 20.01 | 20.25 | 237,539 | -0.15(-0.72%) |
Oct 29, 2019 | 19.88 | 20.45 | 19.85 | 20.40 | 297,559 | +0.50(+2.51%) |
Oct 28, 2019 | 19.86 | 20.05 | 19.81 | 19.90 | 305,056 | +0.10(+0.49%) |
Oct 25, 2019 | 19.85 | 20.14 | 19.75 | 19.81 | 249,194 | -0.12(-0.59%) |
Oct 24, 2019 | 20.01 | 20.01 | 19.79 | 19.92 | 153,550 | +0.06(+0.30%) |
Oct 23, 2019 | 20.19 | 20.27 | 19.79 | 19.86 | 190,773 | -0.40(-1.98%) |
Oct 22, 2019 | 20.66 | 20.66 | 20.10 | 20.26 | 176,317 | -0.33(-1.61%) |
Oct 21, 2019 | 20.31 | 20.66 | 20.21 | 20.60 | 202,278 | +0.38(+1.89%) |
Oct 18, 2019 | 20.56 | 20.61 | 20.04 | 20.22 | 247,659 | -0.45(-2.18%) |
Oct 17, 2019 | 20.55 | 20.87 | 20.53 | 20.67 | 293,165 | +0.15(+0.71%) |
Oct 16, 2019 | 20.16 | 20.55 | 20.07 | 20.52 | 393,406 | +0.34(+1.67%) |
Oct 15, 2019 | 19.91 | 20.26 | 19.87 | 20.18 | 307,465 | +0.29(+1.45%) |
Oct 14, 2019 | 20.03 | 20.23 | 19.62 | 19.89 | 163,950 | -0.20(-0.97%) |
Oct 11, 2019 | 20.32 | 20.53 | 20.08 | 20.09 | 266,789 | -0.03(-0.15%) |
Oct 10, 2019 | 20.01 | 20.19 | 19.92 | 20.12 | 244,716 | +0.11(+0.54%) |
Oct 09, 2019 | 20.51 | 20.51 | 19.74 | 20.01 | 275,134 | +0.41(+2.09%) |
Oct 08, 2019 | 19.76 | 19.86 | 19.57 | 19.60 | 388,852 | -0.34(-1.72%) |
Oct 07, 2019 | 20.05 | 20.08 | 19.89 | 19.94 | 439,904 | -0.17(-0.85%) |
Oct 04, 2019 | 19.82 | 20.12 | 19.81 | 20.11 | 170,937 | +0.34(+1.71%) |
Oct 03, 2019 | 19.86 | 19.92 | 19.56 | 19.78 | 162,038 | -0.11(-0.54%) |
Oct 02, 2019 | 19.82 | 19.90 | 19.63 | 19.88 | 371,264 | -0.03(-0.15%) |