Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 24.02 | 24.23 | 23.92 | 23.92 | 679,568 | -0.14(-0.59%) |
Dec 30, 2019 | 24.27 | 24.29 | 23.99 | 24.06 | 691,838 | -0.10(-0.42%) |
Dec 27, 2019 | 24.46 | 24.50 | 24.16 | 24.17 | 603,277 | -0.30(-1.21%) |
Dec 26, 2019 | 24.55 | 24.71 | 24.42 | 24.46 | 447,847 | -0.09(-0.35%) |
Dec 24, 2019 | 24.43 | 24.60 | 24.38 | 24.55 | 214,072 | +0.10(+0.39%) |
Dec 23, 2019 | 25.05 | 25.05 | 24.36 | 24.45 | 985,406 | -0.57(-2.29%) |
Dec 20, 2019 | 25.17 | 25.47 | 25.00 | 25.02 | 1,667,647 | +0.07(+0.27%) |
Dec 19, 2019 | 25.06 | 25.14 | 24.89 | 24.96 | 1,625,272 | -0.16(-0.63%) |
Dec 18, 2019 | 25.35 | 25.38 | 25.00 | 25.11 | 1,422,818 | +0.03(+0.11%) |
Dec 17, 2019 | 25.05 | 25.18 | 24.91 | 25.09 | 1,551,449 | +0.21(+0.84%) |
Dec 16, 2019 | 24.69 | 25.32 | 24.69 | 24.88 | 1,947,389 | +0.26(+1.04%) |
Dec 13, 2019 | 24.69 | 24.90 | 24.46 | 24.62 | 752,511 | -0.09(-0.37%) |
Dec 12, 2019 | 24.46 | 24.97 | 24.46 | 24.71 | 1,253,112 | +0.28(+1.16%) |
Dec 11, 2019 | 24.52 | 24.62 | 24.32 | 24.43 | 804,889 | -0.05(-0.19%) |
Dec 10, 2019 | 24.51 | 24.62 | 24.41 | 24.47 | 450,254 | -0.11(-0.44%) |
Dec 09, 2019 | 24.41 | 24.75 | 24.27 | 24.58 | 810,903 | +0.11(+0.46%) |
Dec 06, 2019 | 24.48 | 24.86 | 24.47 | 24.47 | 1,016,974 | +0.11(+0.47%) |
Dec 05, 2019 | 24.41 | 24.50 | 24.26 | 24.35 | 769,346 | -0.03(-0.14%) |
Dec 04, 2019 | 24.19 | 24.42 | 24.19 | 24.39 | 709,908 | +0.35(+1.44%) |
Dec 03, 2019 | 23.84 | 24.16 | 23.42 | 24.04 | 957,934 | -0.10(-0.42%) |
Dec 02, 2019 | 24.56 | 24.67 | 24.10 | 24.14 | 643,299 | -0.31(-1.28%) |
Nov 29, 2019 | 24.41 | 24.59 | 24.30 | 24.46 | 342,162 | -0.09(-0.37%) |
Nov 27, 2019 | 24.60 | 24.75 | 24.34 | 24.55 | 735,068 | -0.03(-0.14%) |
Nov 26, 2019 | 24.59 | 24.78 | 24.39 | 24.58 | 826,483 | +0.02(+0.09%) |
Nov 25, 2019 | 24.30 | 24.62 | 24.16 | 24.56 | 1,219,976 | +0.31(+1.26%) |
Nov 22, 2019 | 24.77 | 24.94 | 24.13 | 24.25 | 868,032 | -0.28(-1.15%) |
Nov 21, 2019 | 24.52 | 25.04 | 24.44 | 24.53 | 1,770,493 | +0.21(+0.86%) |
Nov 20, 2019 | 23.41 | 24.47 | 23.41 | 24.33 | 2,155,775 | +1.33(+5.79%) |
Nov 19, 2019 | 23.00 | 23.21 | 22.95 | 22.99 | 955,254 | +0.01(+0.02%) |
Nov 18, 2019 | 23.28 | 23.32 | 22.85 | 22.99 | 830,729 | -0.30(-1.31%) |
Nov 15, 2019 | 23.51 | 23.56 | 23.19 | 23.29 | 387,938 | -0.05(-0.19%) |
Nov 14, 2019 | 23.05 | 23.38 | 22.98 | 23.34 | 626,947 | +0.17(+0.73%) |
Nov 13, 2019 | 23.22 | 23.30 | 23.00 | 23.17 | 572,369 | -0.25(-1.06%) |
Nov 12, 2019 | 23.50 | 23.62 | 23.34 | 23.42 | 657,590 | -0.08(-0.36%) |
Nov 11, 2019 | 23.30 | 23.68 | 23.20 | 23.50 | 560,476 | -0.01(-0.02%) |
Nov 08, 2019 | 23.56 | 23.61 | 23.38 | 23.51 | 595,288 | -0.08(-0.36%) |
Nov 07, 2019 | 23.70 | 24.05 | 23.42 | 23.59 | 779,285 | +0.10(+0.43%) |
Nov 06, 2019 | 23.55 | 23.80 | 23.46 | 23.49 | 1,092,914 | -0.08(-0.34%) |
Nov 05, 2019 | 23.68 | 23.95 | 23.30 | 23.57 | 925,151 | -0.11(-0.45%) |
Nov 04, 2019 | 23.46 | 23.71 | 23.40 | 23.68 | 1,203,199 | +0.38(+1.62%) |
Nov 01, 2019 | 22.80 | 23.32 | 22.79 | 23.30 | 958,415 | +0.73(+3.22%) |
Oct 31, 2019 | 22.77 | 22.78 | 22.01 | 22.57 | 930,210 | -0.28(-1.21%) |
Oct 30, 2019 | 22.42 | 22.95 | 22.34 | 22.85 | 1,523,935 | +0.65(+2.95%) |
Oct 29, 2019 | 22.14 | 22.43 | 21.45 | 22.19 | 2,213,537 | +0.47(+2.16%) |
Oct 28, 2019 | 21.11 | 21.77 | 21.08 | 21.72 | 1,474,014 | +0.83(+3.97%) |
Oct 25, 2019 | 20.60 | 21.08 | 20.59 | 20.89 | 657,315 | +0.21(+1.04%) |
Oct 24, 2019 | 20.75 | 20.86 | 20.38 | 20.68 | 768,869 | -0.07(-0.33%) |
Oct 23, 2019 | 20.86 | 21.05 | 20.68 | 20.75 | 993,151 | -0.23(-1.10%) |
Oct 22, 2019 | 20.82 | 21.24 | 20.79 | 20.98 | 924,137 | +0.10(+0.49%) |
Oct 21, 2019 | 20.79 | 21.04 | 20.64 | 20.88 | 992,848 | +0.25(+1.23%) |
Oct 18, 2019 | 20.52 | 20.98 | 20.47 | 20.62 | 964,263 | +0.08(+0.38%) |
Oct 17, 2019 | 20.57 | 20.68 | 20.36 | 20.54 | 778,072 | +0.10(+0.50%) |
Oct 16, 2019 | 20.49 | 20.66 | 20.31 | 20.44 | 947,840 | -0.11(-0.52%) |
Oct 15, 2019 | 20.08 | 20.66 | 19.97 | 20.55 | 865,191 | +0.59(+2.97%) |
Oct 14, 2019 | 20.03 | 20.21 | 19.87 | 19.96 | 431,590 | -0.23(-1.15%) |
Oct 11, 2019 | 20.16 | 20.48 | 20.09 | 20.19 | 789,523 | +0.44(+2.23%) |
Oct 10, 2019 | 19.66 | 19.94 | 19.52 | 19.75 | 532,498 | +0.25(+1.30%) |
Oct 09, 2019 | 19.30 | 19.65 | 19.20 | 19.50 | 846,096 | +0.30(+1.59%) |
Oct 08, 2019 | 19.53 | 19.53 | 19.15 | 19.19 | 567,712 | -0.54(-2.75%) |
Oct 07, 2019 | 19.91 | 20.14 | 19.71 | 19.73 | 847,675 | -0.25(-1.24%) |
Oct 04, 2019 | 19.59 | 20.00 | 19.46 | 19.98 | 711,191 | +0.39(+2.02%) |
Oct 03, 2019 | 19.78 | 19.87 | 19.29 | 19.59 | 1,282,501 | -0.29(-1.48%) |
Oct 02, 2019 | 19.82 | 19.90 | 19.47 | 19.88 | 1,078,070 | -0.10(-0.48%) |