Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 23.80 | 24.40 | 23.50 | 23.70 | 47,010 | -0.20(-0.84%) |
Dec 30, 2019 | 23.60 | 24.20 | 23.60 | 23.90 | 42,876 | -0.10(-0.42%) |
Dec 27, 2019 | 24.20 | 24.90 | 24.00 | 24.00 | 33,150 | -0.30(-1.23%) |
Dec 26, 2019 | 24.80 | 25.40 | 24.10 | 24.30 | 22,867 | -0.70(-2.80%) |
Dec 24, 2019 | 25.10 | 25.35 | 24.85 | 25.00 | 17,450 | -0.20(-0.79%) |
Dec 23, 2019 | 24.60 | 25.50 | 24.50 | 25.20 | 31,448 | +0.50(+2.02%) |
Dec 20, 2019 | 25.50 | 25.50 | 24.10 | 24.70 | 33,380 | -0.60(-2.37%) |
Dec 19, 2019 | 25.50 | 25.80 | 25.20 | 25.30 | 30,426 | -0.70(-2.69%) |
Dec 18, 2019 | 25.40 | 26.30 | 25.40 | 26.00 | 24,785 | +0.40(+1.56%) |
Dec 17, 2019 | 24.50 | 25.63 | 24.30 | 25.60 | 35,233 | +0.90(+3.64%) |
Dec 16, 2019 | 25.20 | 25.50 | 24.50 | 24.70 | 28,236 | -0.40(-1.59%) |
Dec 13, 2019 | 25.50 | 26.00 | 24.70 | 25.10 | 40,720 | -0.20(-0.79%) |
Dec 12, 2019 | 24.00 | 25.50 | 24.00 | 25.30 | 41,841 | +1.30(+5.42%) |
Dec 11, 2019 | 24.00 | 24.77 | 23.80 | 24.00 | 40,681 | +0.10(+0.42%) |
Dec 10, 2019 | 23.00 | 23.90 | 22.80 | 23.90 | 56,046 | +0.90(+3.91%) |
Dec 09, 2019 | 22.50 | 23.70 | 22.50 | 23.00 | 48,361 | +0.50(+2.22%) |
Dec 06, 2019 | 22.90 | 23.10 | 22.30 | 22.50 | 53,030 | -0.40(-1.75%) |
Dec 05, 2019 | 23.80 | 24.00 | 22.75 | 22.90 | 53,189 | -0.70(-2.97%) |
Dec 04, 2019 | 24.10 | 24.35 | 23.40 | 23.60 | 53,228 | -0.30(-1.26%) |
Dec 03, 2019 | 24.10 | 24.50 | 23.30 | 23.90 | 71,355 | -0.20(-0.83%) |
Dec 02, 2019 | 24.50 | 24.50 | 23.50 | 24.10 | 57,045 | -0.30(-1.23%) |
Nov 29, 2019 | 24.80 | 24.80 | 24.30 | 24.40 | 12,630 | -0.40(-1.61%) |
Nov 27, 2019 | 25.40 | 25.50 | 24.40 | 24.80 | 44,020 | -0.60(-2.36%) |
Nov 26, 2019 | 25.70 | 25.70 | 25.00 | 25.40 | 28,937 | -0.30(-1.17%) |
Nov 25, 2019 | 25.70 | 26.30 | 25.00 | 25.70 | 42,734 | +0.20(+0.78%) |
Nov 22, 2019 | 25.00 | 25.75 | 24.80 | 25.50 | 34,280 | +0.50(+2.00%) |
Nov 21, 2019 | 25.10 | 25.70 | 25.00 | 25.00 | 23,968 | -0.10(-0.40%) |
Nov 20, 2019 | 25.00 | 25.70 | 24.60 | 25.10 | 45,106 | +0.10(+0.40%) |
Nov 19, 2019 | 26.50 | 26.70 | 25.00 | 25.00 | 64,877 | -1.40(-5.30%) |
Nov 18, 2019 | 27.70 | 27.70 | 26.20 | 26.40 | 31,531 | -1.00(-3.65%) |
Nov 15, 2019 | 27.10 | 27.80 | 26.74 | 27.40 | 21,520 | +0.50(+1.86%) |
Nov 14, 2019 | 26.30 | 27.70 | 26.30 | 26.90 | 41,631 | +0.50(+1.89%) |
Nov 13, 2019 | 27.00 | 27.30 | 26.20 | 26.40 | 30,522 | -0.40(-1.49%) |
Nov 12, 2019 | 27.90 | 28.00 | 26.30 | 26.80 | 74,532 | -0.90(-3.25%) |
Nov 11, 2019 | 28.30 | 29.50 | 27.70 | 27.70 | 56,513 | -0.70(-2.46%) |
Nov 08, 2019 | 31.60 | 33.90 | 28.00 | 28.40 | 283,400 | -2.00(-6.58%) |
Nov 07, 2019 | 29.90 | 30.80 | 29.40 | 30.40 | 63,401 | +0.50(+1.67%) |
Nov 06, 2019 | 30.60 | 31.20 | 29.60 | 29.90 | 61,017 | -1.10(-3.55%) |
Nov 05, 2019 | 29.50 | 31.40 | 29.50 | 31.00 | 85,785 | +1.30(+4.38%) |
Nov 04, 2019 | 27.80 | 29.90 | 27.80 | 29.70 | 97,945 | +2.00(+7.22%) |
Nov 01, 2019 | 27.50 | 27.94 | 27.10 | 27.70 | 62,830 | +0.20(+0.73%) |
Oct 31, 2019 | 27.00 | 27.60 | 26.40 | 27.50 | 40,693 | +0.30(+1.10%) |
Oct 30, 2019 | 27.20 | 27.30 | 26.70 | 27.20 | 20,029 | +0.10(+0.37%) |
Oct 29, 2019 | 26.20 | 27.30 | 26.10 | 27.10 | 42,508 | +0.60(+2.26%) |
Oct 28, 2019 | 26.50 | 26.90 | 26.30 | 26.50 | 11,534 | -0.10(-0.38%) |
Oct 25, 2019 | 25.80 | 26.70 | 25.70 | 26.60 | 24,340 | +0.60(+2.31%) |
Oct 24, 2019 | 26.50 | 26.80 | 25.85 | 26.00 | 12,078 | -0.60(-2.26%) |
Oct 23, 2019 | 26.20 | 26.80 | 25.80 | 26.60 | 24,742 | +0.20(+0.76%) |
Oct 22, 2019 | 26.80 | 27.40 | 26.10 | 26.40 | 26,079 | -0.60(-2.22%) |
Oct 21, 2019 | 26.30 | 27.20 | 26.30 | 27.00 | 28,148 | +0.80(+3.05%) |
Oct 18, 2019 | 25.00 | 26.40 | 24.90 | 26.20 | 31,410 | +1.10(+4.38%) |
Oct 17, 2019 | 25.30 | 25.70 | 25.00 | 25.10 | 39,198 | -0.10(-0.40%) |
Oct 16, 2019 | 24.60 | 25.50 | 24.45 | 25.20 | 36,774 | +0.40(+1.61%) |
Oct 15, 2019 | 24.10 | 24.80 | 23.80 | 24.80 | 28,605 | +0.50(+2.06%) |
Oct 14, 2019 | 24.10 | 24.50 | 23.80 | 24.30 | 12,601 | +0.20(+0.83%) |
Oct 11, 2019 | 24.20 | 25.30 | 24.10 | 24.10 | 39,670 | -0.05(-0.21%) |
Oct 10, 2019 | 24.20 | 24.97 | 24.00 | 24.15 | 27,247 | -0.05(-0.21%) |
Oct 09, 2019 | 24.70 | 24.90 | 24.00 | 24.20 | 20,360 | -0.20(-0.82%) |
Oct 08, 2019 | 25.00 | 25.16 | 23.90 | 24.40 | 43,683 | -0.90(-3.56%) |
Oct 07, 2019 | 25.20 | 25.80 | 25.00 | 25.30 | 23,958 | -0.20(-0.78%) |
Oct 04, 2019 | 24.50 | 25.65 | 24.30 | 25.50 | 54,160 | +0.70(+2.82%) |
Oct 03, 2019 | 24.80 | 25.34 | 23.50 | 24.80 | 84,487 | +0.10(+0.40%) |
Oct 02, 2019 | 26.40 | 26.70 | 24.70 | 24.70 | 101,937 | -1.90(-7.14%) |