Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 22.47 | 22.47 | 21.79 | 21.85 | 104,776 | -0.78(-3.47%) |
Dec 30, 2019 | 23.05 | 23.13 | 22.44 | 22.63 | 36,526 | -0.36(-1.58%) |
Dec 27, 2019 | 22.75 | 23.45 | 22.59 | 22.99 | 67,638 | +0.20(+0.86%) |
Dec 26, 2019 | 23.26 | 23.40 | 22.66 | 22.80 | 48,726 | -0.40(-1.73%) |
Dec 24, 2019 | 23.28 | 23.41 | 22.69 | 23.20 | 75,451 | -0.09(-0.40%) |
Dec 23, 2019 | 23.63 | 23.69 | 23.23 | 23.29 | 78,418 | -0.38(-1.62%) |
Dec 20, 2019 | 23.84 | 24.05 | 23.10 | 23.68 | 92,254 | -0.16(-0.67%) |
Dec 19, 2019 | 24.13 | 24.13 | 23.74 | 23.84 | 53,836 | -0.38(-1.58%) |
Dec 18, 2019 | 23.41 | 24.29 | 23.40 | 24.22 | 125,288 | +0.81(+3.47%) |
Dec 17, 2019 | 23.47 | 23.92 | 23.25 | 23.41 | 58,195 | -0.07(-0.32%) |
Dec 16, 2019 | 24.19 | 24.19 | 23.23 | 23.48 | 71,402 | -0.50(-2.10%) |
Dec 13, 2019 | 24.01 | 24.22 | 23.02 | 23.99 | 51,585 | -0.08(-0.35%) |
Dec 12, 2019 | 23.36 | 24.18 | 23.12 | 24.07 | 139,039 | +1.73(+7.74%) |
Dec 11, 2019 | 21.58 | 22.42 | 21.26 | 22.34 | 113,145 | +0.93(+4.37%) |
Dec 10, 2019 | 20.92 | 21.97 | 20.90 | 21.41 | 163,299 | +0.46(+2.19%) |
Dec 09, 2019 | 21.21 | 21.25 | 20.59 | 20.95 | 86,901 | -0.43(-2.01%) |
Dec 06, 2019 | 21.19 | 21.61 | 21.13 | 21.38 | 72,669 | +0.27(+1.28%) |
Dec 05, 2019 | 20.88 | 21.29 | 20.87 | 21.11 | 56,239 | +0.29(+1.39%) |
Dec 04, 2019 | 21.05 | 21.26 | 20.73 | 20.82 | 44,087 | -0.20(-0.93%) |
Dec 03, 2019 | 20.43 | 21.36 | 20.43 | 21.01 | 65,134 | +0.41(+2.00%) |
Dec 02, 2019 | 20.48 | 20.91 | 20.36 | 20.60 | 67,058 | +0.07(+0.32%) |
Nov 29, 2019 | 20.89 | 20.97 | 20.32 | 20.54 | 24,508 | -0.37(-1.79%) |
Nov 27, 2019 | 21.09 | 21.11 | 20.06 | 20.91 | 87,117 | -0.12(-0.58%) |
Nov 26, 2019 | 21.49 | 21.63 | 20.86 | 21.03 | 58,804 | -0.42(-1.96%) |
Nov 25, 2019 | 21.19 | 21.78 | 21.12 | 21.45 | 45,906 | +0.13(+0.61%) |
Nov 22, 2019 | 21.81 | 21.84 | 21.29 | 21.32 | 38,742 | -0.36(-1.68%) |
Nov 21, 2019 | 21.89 | 21.94 | 21.52 | 21.69 | 72,468 | -0.21(-0.94%) |
Nov 20, 2019 | 21.80 | 22.33 | 21.72 | 21.89 | 107,431 | +0.03(+0.13%) |
Nov 19, 2019 | 21.63 | 22.09 | 21.36 | 21.86 | 55,029 | +0.27(+1.25%) |
Nov 18, 2019 | 21.59 | 21.65 | 21.23 | 21.59 | 43,275 | +0.00(+0.00%) |
Nov 15, 2019 | 21.68 | 21.74 | 21.39 | 21.59 | 45,485 | +0.00(+0.00%) |
Nov 14, 2019 | 21.88 | 22.08 | 21.41 | 21.59 | 37,755 | -0.36(-1.62%) |
Nov 13, 2019 | 22.27 | 22.33 | 21.80 | 21.95 | 52,592 | -0.39(-1.76%) |
Nov 12, 2019 | 21.98 | 22.80 | 21.64 | 22.34 | 74,403 | +0.36(+1.66%) |
Nov 11, 2019 | 21.56 | 22.01 | 21.32 | 21.98 | 67,835 | +0.24(+1.12%) |
Nov 08, 2019 | 21.48 | 21.78 | 21.31 | 21.73 | 31,036 | +0.36(+1.66%) |
Nov 07, 2019 | 21.54 | 22.16 | 21.17 | 21.38 | 57,775 | +0.06(+0.26%) |
Nov 06, 2019 | 22.37 | 22.42 | 21.12 | 21.32 | 50,729 | -1.09(-4.88%) |
Nov 05, 2019 | 22.83 | 22.83 | 22.28 | 22.42 | 29,505 | -0.37(-1.64%) |
Nov 04, 2019 | 22.42 | 23.31 | 22.19 | 22.79 | 63,528 | +0.57(+2.57%) |
Nov 01, 2019 | 23.61 | 23.81 | 21.88 | 22.22 | 106,381 | -1.37(-5.82%) |
Oct 31, 2019 | 23.85 | 23.85 | 22.92 | 23.59 | 141,078 | -0.05(-0.20%) |
Oct 30, 2019 | 22.95 | 24.74 | 22.55 | 23.64 | 172,462 | +1.27(+5.68%) |
Oct 29, 2019 | 22.31 | 22.66 | 21.96 | 22.37 | 78,291 | +0.06(+0.25%) |
Oct 28, 2019 | 22.33 | 22.37 | 21.80 | 22.31 | 60,118 | -0.08(-0.38%) |
Oct 25, 2019 | 22.02 | 23.04 | 21.96 | 22.40 | 131,211 | +0.35(+1.57%) |
Oct 24, 2019 | 22.42 | 22.54 | 21.63 | 22.05 | 80,004 | -0.40(-1.79%) |
Oct 23, 2019 | 22.00 | 22.72 | 21.75 | 22.45 | 86,508 | +0.37(+1.69%) |
Oct 22, 2019 | 21.89 | 22.50 | 21.36 | 22.08 | 81,731 | +0.18(+0.81%) |
Oct 21, 2019 | 21.49 | 22.29 | 20.99 | 21.90 | 64,548 | +0.34(+1.56%) |
Oct 18, 2019 | 21.40 | 21.96 | 21.14 | 21.57 | 52,120 | +0.11(+0.52%) |
Oct 17, 2019 | 21.12 | 21.58 | 21.11 | 21.45 | 46,790 | +0.26(+1.23%) |
Oct 16, 2019 | 20.46 | 21.49 | 20.29 | 21.19 | 67,080 | +0.85(+4.18%) |
Oct 15, 2019 | 20.47 | 20.56 | 20.05 | 20.34 | 69,779 | +0.02(+0.09%) |
Oct 14, 2019 | 20.19 | 20.65 | 19.95 | 20.32 | 56,563 | +0.07(+0.32%) |
Oct 11, 2019 | 20.18 | 20.57 | 20.07 | 20.26 | 67,745 | +0.26(+1.31%) |
Oct 10, 2019 | 20.34 | 20.34 | 19.66 | 20.00 | 75,919 | -0.35(-1.70%) |
Oct 09, 2019 | 20.71 | 20.71 | 20.25 | 20.34 | 67,234 | -0.22(-1.09%) |
Oct 08, 2019 | 20.70 | 21.08 | 20.46 | 20.57 | 60,863 | -0.33(-1.57%) |
Oct 07, 2019 | 20.74 | 21.71 | 20.65 | 20.89 | 113,817 | +0.09(+0.45%) |
Oct 04, 2019 | 20.37 | 20.98 | 20.23 | 20.80 | 48,267 | +0.39(+1.92%) |
Oct 03, 2019 | 19.83 | 20.44 | 19.31 | 20.41 | 66,689 | +0.43(+2.15%) |
Oct 02, 2019 | 19.63 | 20.20 | 19.62 | 19.98 | 54,021 | +0.25(+1.28%) |