Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 21.16 | 21.19 | 21.12 | 21.19 | 21,282 | +0.06(+0.27%) |
Dec 30, 2019 | 21.21 | 21.28 | 21.13 | 21.13 | 33,700 | -0.06(-0.27%) |
Dec 27, 2019 | 21.27 | 21.27 | 21.16 | 21.19 | 7,455 | -0.08(-0.40%) |
Dec 26, 2019 | 21.25 | 21.29 | 21.23 | 21.27 | 7,387 | +0.06(+0.29%) |
Dec 24, 2019 | 21.32 | 21.32 | 21.19 | 21.21 | 11,119 | -0.05(-0.21%) |
Dec 23, 2019 | 21.15 | 21.27 | 21.15 | 21.26 | 15,158 | +0.11(+0.52%) |
Dec 20, 2019 | 21.16 | 21.27 | 21.15 | 21.15 | 26,788 | +0.08(+0.38%) |
Dec 19, 2019 | 21.14 | 21.14 | 21.05 | 21.07 | 43,908 | -0.08(-0.37%) |
Dec 18, 2019 | 21.03 | 21.15 | 21.02 | 21.14 | 19,884 | +0.12(+0.56%) |
Dec 17, 2019 | 20.95 | 21.03 | 20.89 | 21.03 | 12,436 | +0.14(+0.65%) |
Dec 16, 2019 | 20.77 | 20.98 | 20.77 | 20.89 | 10,513 | +0.20(+0.96%) |
Dec 13, 2019 | 20.88 | 20.89 | 20.69 | 20.69 | 7,834 | -0.23(-1.10%) |
Dec 12, 2019 | 20.80 | 20.92 | 20.79 | 20.92 | 15,947 | +0.41(+1.99%) |
Dec 11, 2019 | 20.44 | 20.55 | 20.44 | 20.51 | 4,468 | +0.06(+0.28%) |
Dec 10, 2019 | 20.48 | 20.48 | 20.43 | 20.46 | 13,679 | -0.03(-0.15%) |
Dec 09, 2019 | 20.44 | 20.51 | 20.44 | 20.49 | 20,524 | +0.04(+0.21%) |
Dec 06, 2019 | 20.33 | 20.50 | 20.33 | 20.45 | 13,267 | +0.33(+1.64%) |
Dec 05, 2019 | 20.10 | 20.12 | 20.08 | 20.12 | 15,776 | +0.00(+0.00%) |
Dec 04, 2019 | 20.16 | 20.21 | 20.12 | 20.12 | 9,081 | +0.13(+0.64%) |
Dec 03, 2019 | 19.90 | 19.99 | 19.90 | 19.99 | 15,870 | -0.30(-1.47%) |
Dec 02, 2019 | 20.37 | 20.39 | 20.28 | 20.28 | 4,978 | -0.05(-0.26%) |
Nov 29, 2019 | 20.38 | 20.43 | 20.34 | 20.34 | 14,152 | -0.15(-0.74%) |
Nov 27, 2019 | 20.37 | 20.49 | 20.37 | 20.49 | 19,333 | +0.14(+0.68%) |
Nov 26, 2019 | 20.49 | 20.49 | 20.32 | 20.35 | 17,216 | -0.12(-0.61%) |
Nov 25, 2019 | 20.34 | 20.50 | 20.31 | 20.48 | 42,646 | +0.23(+1.14%) |
Nov 22, 2019 | 20.17 | 20.27 | 20.17 | 20.25 | 27,293 | +0.16(+0.78%) |
Nov 21, 2019 | 20.10 | 20.13 | 19.99 | 20.09 | 19,094 | +0.00(+0.02%) |
Nov 20, 2019 | 20.06 | 20.19 | 19.95 | 20.09 | 18,149 | -0.12(-0.58%) |
Nov 19, 2019 | 20.46 | 20.46 | 20.20 | 20.20 | 11,915 | -0.38(-1.86%) |
Nov 18, 2019 | 20.64 | 20.64 | 20.51 | 20.58 | 11,132 | -0.09(-0.44%) |
Nov 15, 2019 | 20.58 | 20.73 | 20.58 | 20.68 | 21,354 | +0.24(+1.17%) |
Nov 14, 2019 | 20.50 | 20.52 | 20.43 | 20.44 | 19,377 | +0.02(+0.12%) |
Nov 13, 2019 | 20.41 | 20.50 | 20.41 | 20.41 | 12,045 | -0.20(-0.99%) |
Nov 12, 2019 | 20.55 | 20.80 | 20.55 | 20.62 | 11,660 | +0.01(+0.03%) |
Nov 11, 2019 | 20.58 | 20.66 | 20.52 | 20.61 | 8,452 | -0.09(-0.43%) |
Nov 08, 2019 | 20.59 | 20.70 | 20.47 | 20.70 | 13,520 | +0.07(+0.32%) |
Nov 07, 2019 | 20.66 | 20.73 | 20.63 | 20.63 | 17,864 | +0.17(+0.81%) |
Nov 06, 2019 | 20.71 | 20.71 | 20.47 | 20.47 | 12,999 | -0.31(-1.50%) |
Nov 05, 2019 | 20.67 | 20.89 | 20.67 | 20.78 | 13,566 | +0.19(+0.94%) |
Nov 04, 2019 | 20.44 | 20.58 | 20.43 | 20.58 | 10,854 | +0.43(+2.16%) |
Nov 01, 2019 | 19.93 | 20.17 | 19.93 | 20.15 | 17,058 | +0.46(+2.35%) |
Oct 31, 2019 | 19.91 | 19.91 | 19.56 | 19.69 | 12,670 | -0.22(-1.09%) |
Oct 30, 2019 | 19.90 | 19.90 | 19.82 | 19.90 | 7,647 | -0.21(-1.06%) |
Oct 29, 2019 | 20.17 | 20.19 | 20.09 | 20.12 | 13,874 | -0.13(-0.63%) |
Oct 28, 2019 | 20.25 | 20.29 | 20.20 | 20.24 | 11,347 | +0.13(+0.67%) |
Oct 25, 2019 | 19.82 | 20.14 | 19.82 | 20.11 | 13,899 | +0.22(+1.08%) |
Oct 24, 2019 | 20.10 | 20.10 | 19.75 | 19.89 | 19,219 | -0.21(-1.03%) |
Oct 23, 2019 | 19.86 | 20.10 | 19.86 | 20.10 | 22,195 | +0.15(+0.75%) |
Oct 22, 2019 | 19.69 | 20.01 | 19.61 | 19.95 | 21,974 | +0.26(+1.34%) |
Oct 21, 2019 | 19.67 | 19.69 | 19.61 | 19.69 | 12,349 | +0.26(+1.35%) |
Oct 18, 2019 | 19.28 | 19.46 | 19.28 | 19.42 | 30,326 | +0.05(+0.25%) |
Oct 17, 2019 | 19.40 | 19.40 | 19.31 | 19.38 | 6,420 | +0.03(+0.18%) |
Oct 16, 2019 | 19.44 | 19.45 | 19.30 | 19.34 | 13,981 | -0.01(-0.07%) |
Oct 15, 2019 | 19.27 | 19.42 | 19.27 | 19.36 | 10,322 | +0.21(+1.11%) |
Oct 14, 2019 | 19.20 | 19.20 | 19.05 | 19.14 | 16,136 | -0.10(-0.50%) |
Oct 11, 2019 | 19.33 | 19.35 | 19.24 | 19.24 | 10,108 | +0.35(+1.87%) |
Oct 10, 2019 | 18.87 | 18.92 | 18.82 | 18.89 | 24,153 | +0.24(+1.27%) |
Oct 09, 2019 | 18.60 | 18.68 | 18.59 | 18.65 | 48,347 | +0.14(+0.73%) |
Oct 08, 2019 | 18.53 | 18.61 | 18.49 | 18.51 | 22,783 | -0.30(-1.60%) |
Oct 07, 2019 | 18.86 | 18.89 | 18.82 | 18.82 | 15,035 | -0.00(-0.01%) |
Oct 04, 2019 | 18.76 | 18.82 | 18.65 | 18.82 | 10,740 | +0.15(+0.80%) |
Oct 03, 2019 | 18.48 | 18.67 | 18.32 | 18.67 | 11,084 | +0.10(+0.56%) |
Oct 02, 2019 | 18.86 | 18.86 | 18.53 | 18.57 | 43,049 | -0.44(-2.30%) |