Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 22.26 | 22.28 | 22.20 | 22.26 | 32,315 | +0.03(+0.13%) |
Dec 30, 2019 | 22.29 | 22.29 | 22.20 | 22.23 | 34,250 | -0.05(-0.23%) |
Dec 27, 2019 | 22.20 | 22.29 | 22.19 | 22.28 | 73,813 | +0.03(+0.12%) |
Dec 26, 2019 | 22.22 | 22.28 | 22.21 | 22.26 | 56,683 | +0.02(+0.09%) |
Dec 24, 2019 | 22.24 | 22.26 | 22.21 | 22.23 | 127,401 | +0.03(+0.12%) |
Dec 23, 2019 | 22.24 | 22.24 | 22.17 | 22.21 | 98,524 | +0.00(+0.00%) |
Dec 20, 2019 | 22.25 | 22.25 | 22.20 | 22.21 | 51,495 | -0.03(-0.12%) |
Dec 19, 2019 | 22.20 | 22.25 | 22.15 | 22.23 | 66,443 | +0.06(+0.27%) |
Dec 18, 2019 | 22.20 | 22.20 | 22.15 | 22.17 | 31,888 | -0.02(-0.10%) |
Dec 17, 2019 | 22.14 | 22.20 | 22.14 | 22.20 | 36,050 | -0.03(-0.12%) |
Dec 16, 2019 | 22.15 | 22.23 | 22.14 | 22.22 | 103,452 | +0.04(+0.19%) |
Dec 13, 2019 | 22.18 | 22.20 | 22.14 | 22.18 | 47,543 | +0.05(+0.23%) |
Dec 12, 2019 | 22.15 | 22.15 | 22.12 | 22.13 | 31,787 | -0.03(-0.15%) |
Dec 11, 2019 | 22.17 | 22.18 | 22.11 | 22.16 | 28,124 | +0.04(+0.19%) |
Dec 10, 2019 | 22.12 | 22.17 | 22.11 | 22.12 | 29,125 | -0.02(-0.08%) |
Dec 09, 2019 | 22.21 | 22.21 | 22.10 | 22.14 | 43,881 | +0.01(+0.04%) |
Dec 06, 2019 | 22.11 | 22.17 | 22.10 | 22.13 | 120,277 | -0.03(-0.15%) |
Dec 05, 2019 | 22.15 | 22.18 | 22.10 | 22.16 | 42,257 | +0.00(+0.01%) |
Dec 04, 2019 | 22.17 | 22.17 | 22.09 | 22.16 | 51,988 | +0.02(+0.10%) |
Dec 03, 2019 | 22.10 | 22.17 | 22.07 | 22.14 | 76,288 | +0.02(+0.10%) |
Dec 02, 2019 | 22.12 | 22.15 | 22.07 | 22.12 | 18,845 | -0.01(-0.07%) |
Nov 29, 2019 | 22.13 | 22.15 | 22.07 | 22.13 | 6,177 | +0.01(+0.05%) |
Nov 27, 2019 | 22.15 | 22.15 | 22.09 | 22.12 | 23,892 | -0.03(-0.12%) |
Nov 26, 2019 | 22.20 | 22.20 | 22.14 | 22.15 | 37,375 | +0.00(+0.02%) |
Nov 25, 2019 | 22.10 | 22.17 | 22.10 | 22.14 | 55,372 | +0.02(+0.09%) |
Nov 22, 2019 | 22.09 | 22.15 | 22.09 | 22.12 | 86,245 | +0.00(+0.01%) |
Nov 21, 2019 | 22.21 | 22.21 | 22.10 | 22.12 | 60,271 | -0.01(-0.06%) |
Nov 20, 2019 | 22.16 | 22.19 | 22.13 | 22.13 | 85,860 | -0.01(-0.03%) |
Nov 19, 2019 | 22.16 | 22.21 | 22.12 | 22.14 | 23,038 | -0.02(-0.10%) |
Nov 18, 2019 | 22.15 | 22.19 | 22.15 | 22.16 | 70,023 | +0.02(+0.08%) |
Nov 15, 2019 | 22.12 | 22.16 | 22.12 | 22.15 | 58,805 | +0.02(+0.09%) |
Nov 14, 2019 | 22.11 | 22.16 | 22.11 | 22.13 | 24,347 | -0.01(-0.06%) |
Nov 13, 2019 | 22.16 | 22.16 | 22.10 | 22.14 | 28,324 | +0.01(+0.05%) |
Nov 12, 2019 | 22.16 | 22.17 | 22.10 | 22.13 | 28,615 | -0.02(-0.08%) |
Nov 11, 2019 | 22.15 | 22.15 | 22.10 | 22.15 | 25,050 | +0.06(+0.27%) |
Nov 08, 2019 | 22.15 | 22.15 | 22.09 | 22.09 | 87,915 | -0.05(-0.23%) |
Nov 07, 2019 | 22.13 | 22.15 | 22.09 | 22.14 | 42,035 | -0.01(-0.04%) |
Nov 06, 2019 | 22.15 | 22.16 | 22.11 | 22.15 | 34,035 | +0.04(+0.17%) |
Nov 05, 2019 | 22.14 | 22.19 | 22.09 | 22.11 | 66,227 | -0.03(-0.14%) |
Nov 04, 2019 | 22.11 | 22.15 | 22.11 | 22.14 | 25,131 | +0.00(+0.00%) |
Nov 01, 2019 | 22.16 | 22.17 | 22.12 | 22.14 | 95,047 | -0.04(-0.18%) |
Oct 31, 2019 | 22.15 | 22.18 | 22.15 | 22.18 | 231,780 | +0.06(+0.26%) |
Oct 30, 2019 | 22.10 | 22.15 | 22.09 | 22.12 | 35,241 | +0.04(+0.19%) |
Oct 29, 2019 | 22.11 | 22.11 | 22.08 | 22.08 | 35,243 | -0.02(-0.08%) |
Oct 28, 2019 | 22.04 | 22.09 | 22.04 | 22.09 | 17,211 | +0.03(+0.16%) |
Oct 25, 2019 | 22.13 | 22.13 | 22.06 | 22.06 | 27,473 | -0.03(-0.15%) |
Oct 24, 2019 | 22.07 | 22.13 | 22.07 | 22.09 | 46,080 | +0.02(+0.08%) |
Oct 23, 2019 | 22.09 | 22.13 | 22.05 | 22.08 | 35,859 | -0.03(-0.15%) |
Oct 22, 2019 | 22.10 | 22.12 | 22.10 | 22.11 | 14,053 | +0.06(+0.29%) |
Oct 21, 2019 | 22.08 | 22.08 | 22.04 | 22.05 | 24,068 | -0.01(-0.06%) |
Oct 18, 2019 | 22.07 | 22.09 | 22.03 | 22.06 | 40,802 | -0.01(-0.06%) |
Oct 17, 2019 | 22.04 | 22.10 | 22.02 | 22.07 | 62,664 | +0.01(+0.04%) |
Oct 16, 2019 | 22.03 | 22.07 | 22.00 | 22.06 | 55,967 | +0.05(+0.23%) |
Oct 15, 2019 | 22.00 | 22.07 | 21.96 | 22.01 | 29,144 | -0.04(-0.20%) |
Oct 14, 2019 | 21.99 | 22.06 | 21.96 | 22.06 | 45,221 | +0.10(+0.48%) |
Oct 11, 2019 | 22.02 | 22.02 | 21.91 | 21.95 | 54,755 | -0.04(-0.19%) |
Oct 10, 2019 | 21.99 | 22.01 | 21.96 | 21.99 | 23,268 | +0.01(+0.07%) |
Oct 09, 2019 | 21.93 | 22.03 | 21.93 | 21.98 | 62,247 | -0.08(-0.34%) |
Oct 08, 2019 | 21.99 | 22.06 | 21.94 | 22.06 | 33,024 | +0.05(+0.21%) |
Oct 07, 2019 | 22.01 | 22.04 | 21.98 | 22.01 | 18,970 | -0.03(-0.13%) |
Oct 04, 2019 | 22.05 | 22.06 | 21.97 | 22.04 | 37,636 | +0.01(+0.04%) |
Oct 03, 2019 | 22.00 | 22.06 | 22.00 | 22.03 | 91,134 | +0.03(+0.16%) |
Oct 02, 2019 | 22.04 | 22.04 | 21.96 | 22.00 | 37,641 | -0.05(-0.23%) |