Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 23.66 | 24.19 | 23.66 | 24.06 | 191,000 | +0.31(+1.31%) |
Dec 30, 2019 | 23.60 | 23.79 | 23.49 | 23.75 | 153,648 | +0.13(+0.55%) |
Dec 27, 2019 | 23.81 | 23.84 | 23.62 | 23.62 | 118,000 | -0.14(-0.59%) |
Dec 26, 2019 | 23.70 | 23.91 | 23.70 | 23.76 | 179,214 | +0.06(+0.25%) |
Dec 24, 2019 | 23.58 | 23.79 | 23.56 | 23.70 | 108,200 | +0.15(+0.64%) |
Dec 23, 2019 | 23.79 | 23.79 | 23.48 | 23.55 | 123,545 | -0.27(-1.13%) |
Dec 20, 2019 | 23.65 | 23.96 | 23.58 | 23.82 | 761,100 | +0.24(+1.02%) |
Dec 19, 2019 | 23.60 | 23.67 | 23.46 | 23.58 | 201,160 | +0.00(+0.00%) |
Dec 18, 2019 | 23.76 | 23.78 | 23.41 | 23.58 | 157,013 | -0.16(-0.67%) |
Dec 17, 2019 | 23.70 | 23.88 | 23.62 | 23.74 | 169,512 | +0.00(+0.00%) |
Dec 16, 2019 | 24.19 | 24.30 | 23.67 | 23.74 | 208,463 | -0.28(-1.17%) |
Dec 13, 2019 | 24.01 | 24.19 | 23.94 | 24.02 | 213,800 | +0.01(+0.04%) |
Dec 12, 2019 | 23.67 | 24.18 | 23.67 | 24.01 | 149,869 | +0.25(+1.05%) |
Dec 11, 2019 | 23.55 | 23.92 | 23.40 | 23.76 | 97,386 | +0.23(+0.98%) |
Dec 10, 2019 | 23.37 | 23.64 | 23.26 | 23.53 | 129,696 | +0.18(+0.77%) |
Dec 09, 2019 | 23.46 | 23.55 | 23.25 | 23.35 | 194,444 | -0.20(-0.85%) |
Dec 06, 2019 | 23.23 | 23.62 | 23.19 | 23.55 | 173,100 | +0.50(+2.17%) |
Dec 05, 2019 | 22.92 | 23.28 | 22.92 | 23.05 | 123,095 | +0.22(+0.96%) |
Dec 04, 2019 | 23.11 | 23.33 | 22.81 | 22.83 | 217,782 | -0.18(-0.78%) |
Dec 03, 2019 | 22.80 | 23.16 | 22.80 | 23.01 | 100,004 | -0.12(-0.52%) |
Dec 02, 2019 | 23.42 | 23.44 | 23.05 | 23.13 | 132,275 | -0.18(-0.77%) |
Nov 29, 2019 | 23.46 | 23.48 | 23.27 | 23.31 | 64,000 | -0.21(-0.89%) |
Nov 27, 2019 | 23.56 | 23.74 | 23.43 | 23.52 | 87,500 | -0.08(-0.34%) |
Nov 26, 2019 | 23.37 | 23.81 | 23.37 | 23.60 | 168,401 | +0.12(+0.51%) |
Nov 25, 2019 | 23.09 | 23.69 | 23.05 | 23.48 | 187,148 | +0.47(+2.04%) |
Nov 22, 2019 | 23.00 | 23.17 | 22.91 | 23.01 | 139,200 | +0.20(+0.88%) |
Nov 21, 2019 | 22.68 | 22.93 | 22.46 | 22.81 | 227,702 | +0.19(+0.84%) |
Nov 20, 2019 | 22.42 | 22.84 | 22.38 | 22.62 | 237,467 | +0.00(+0.00%) |
Nov 19, 2019 | 22.71 | 22.73 | 22.45 | 22.62 | 193,113 | -0.03(-0.13%) |
Nov 18, 2019 | 22.97 | 23.21 | 22.53 | 22.65 | 143,962 | -0.50(-2.16%) |
Nov 15, 2019 | 23.18 | 23.34 | 22.89 | 23.15 | 206,800 | +0.16(+0.70%) |
Nov 14, 2019 | 22.88 | 23.20 | 22.87 | 22.99 | 147,540 | +0.07(+0.31%) |
Nov 13, 2019 | 22.98 | 23.24 | 22.88 | 22.92 | 131,851 | -0.33(-1.42%) |
Nov 12, 2019 | 23.21 | 23.49 | 23.15 | 23.25 | 134,306 | -0.09(-0.39%) |
Nov 11, 2019 | 23.15 | 23.61 | 23.15 | 23.34 | 116,694 | +0.06(+0.26%) |
Nov 08, 2019 | 23.16 | 23.38 | 23.08 | 23.28 | 176,600 | -0.02(-0.09%) |
Nov 07, 2019 | 23.54 | 23.58 | 23.18 | 23.30 | 96,107 | +0.03(+0.13%) |
Nov 06, 2019 | 23.49 | 23.87 | 23.21 | 23.27 | 152,830 | -0.29(-1.23%) |
Nov 05, 2019 | 23.66 | 23.91 | 23.40 | 23.56 | 149,493 | -0.05(-0.21%) |
Nov 04, 2019 | 23.27 | 23.61 | 22.91 | 23.61 | 181,848 | +0.32(+1.37%) |
Nov 01, 2019 | 23.19 | 23.39 | 22.94 | 23.29 | 142,800 | +0.39(+1.70%) |
Oct 31, 2019 | 23.16 | 23.31 | 22.73 | 22.90 | 194,069 | -0.42(-1.80%) |
Oct 30, 2019 | 23.61 | 23.63 | 22.92 | 23.32 | 164,568 | -0.37(-1.56%) |
Oct 29, 2019 | 22.68 | 24.98 | 22.68 | 23.69 | 539,244 | +1.01(+4.45%) |
Oct 28, 2019 | 22.68 | 22.87 | 22.49 | 22.68 | 173,091 | +0.22(+0.98%) |
Oct 25, 2019 | 22.37 | 22.59 | 22.29 | 22.46 | 93,900 | +0.03(+0.13%) |
Oct 24, 2019 | 22.63 | 22.74 | 22.18 | 22.43 | 145,684 | -0.01(-0.04%) |
Oct 23, 2019 | 22.27 | 22.59 | 22.16 | 22.44 | 196,826 | +0.17(+0.76%) |
Oct 22, 2019 | 22.30 | 22.39 | 22.07 | 22.27 | 160,641 | -0.08(-0.36%) |
Oct 21, 2019 | 22.35 | 22.74 | 22.31 | 22.35 | 157,663 | +0.35(+1.59%) |
Oct 18, 2019 | 21.92 | 22.33 | 21.87 | 22.00 | 184,400 | -0.12(-0.54%) |
Oct 17, 2019 | 21.98 | 22.25 | 21.97 | 22.12 | 163,495 | +0.30(+1.37%) |
Oct 16, 2019 | 21.86 | 22.10 | 21.68 | 21.82 | 207,676 | -0.13(-0.59%) |
Oct 15, 2019 | 21.63 | 22.15 | 21.62 | 21.95 | 257,174 | +0.33(+1.53%) |
Oct 14, 2019 | 21.43 | 21.76 | 21.27 | 21.62 | 171,924 | +0.02(+0.09%) |
Oct 11, 2019 | 21.52 | 22.36 | 21.50 | 21.60 | 211,500 | +0.49(+2.32%) |
Oct 10, 2019 | 21.00 | 21.34 | 21.00 | 21.11 | 145,037 | +0.20(+0.96%) |
Oct 09, 2019 | 21.35 | 21.39 | 20.90 | 20.91 | 172,778 | -0.15(-0.71%) |
Oct 08, 2019 | 20.58 | 21.25 | 20.45 | 21.06 | 396,059 | +0.21(+1.01%) |
Oct 07, 2019 | 20.44 | 20.91 | 20.30 | 20.85 | 436,431 | +0.21(+1.02%) |
Oct 04, 2019 | 20.29 | 20.71 | 20.17 | 20.64 | 134,700 | +0.57(+2.84%) |
Oct 03, 2019 | 20.41 | 20.41 | 19.99 | 20.07 | 169,006 | -0.30(-1.47%) |
Oct 02, 2019 | 20.41 | 20.55 | 20.11 | 20.37 | 228,260 | -0.18(-0.88%) |