Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 23.70 | 24.09 | 23.70 | 23.81 | 154,100 | +0.07(+0.29%) |
Dec 30, 2019 | 23.70 | 23.94 | 23.53 | 23.74 | 127,099 | +0.09(+0.38%) |
Dec 27, 2019 | 24.06 | 24.09 | 23.65 | 23.65 | 93,800 | -0.32(-1.34%) |
Dec 26, 2019 | 23.81 | 24.00 | 23.79 | 23.97 | 52,613 | +0.16(+0.67%) |
Dec 24, 2019 | 23.93 | 23.95 | 23.79 | 23.81 | 34,000 | -0.08(-0.33%) |
Dec 23, 2019 | 24.32 | 24.32 | 23.79 | 23.89 | 112,618 | -0.44(-1.81%) |
Dec 20, 2019 | 24.49 | 24.64 | 24.13 | 24.33 | 515,900 | -0.11(-0.45%) |
Dec 19, 2019 | 24.26 | 24.48 | 24.18 | 24.44 | 183,245 | +0.18(+0.74%) |
Dec 18, 2019 | 24.29 | 24.30 | 24.09 | 24.26 | 90,928 | +0.05(+0.21%) |
Dec 17, 2019 | 24.01 | 24.26 | 23.93 | 24.21 | 150,227 | +0.24(+1.00%) |
Dec 16, 2019 | 24.10 | 24.20 | 23.89 | 23.97 | 119,765 | +0.11(+0.46%) |
Dec 13, 2019 | 24.25 | 24.25 | 23.67 | 23.86 | 116,500 | -0.39(-1.61%) |
Dec 12, 2019 | 23.62 | 24.35 | 23.62 | 24.25 | 172,312 | +0.63(+2.67%) |
Dec 11, 2019 | 23.62 | 23.75 | 23.59 | 23.62 | 133,704 | +0.05(+0.21%) |
Dec 10, 2019 | 23.36 | 23.57 | 23.28 | 23.57 | 155,057 | +0.20(+0.86%) |
Dec 09, 2019 | 23.25 | 23.51 | 23.07 | 23.37 | 133,490 | +0.04(+0.17%) |
Dec 06, 2019 | 23.37 | 23.44 | 23.20 | 23.33 | 204,300 | +0.35(+1.52%) |
Dec 05, 2019 | 22.88 | 23.10 | 22.82 | 22.98 | 170,202 | +0.19(+0.83%) |
Dec 04, 2019 | 22.63 | 22.91 | 22.63 | 22.79 | 96,668 | +0.31(+1.38%) |
Dec 03, 2019 | 22.65 | 22.77 | 22.32 | 22.48 | 104,004 | -0.50(-2.18%) |
Dec 02, 2019 | 23.46 | 23.50 | 22.91 | 22.98 | 139,219 | -0.40(-1.71%) |
Nov 29, 2019 | 23.40 | 23.52 | 23.31 | 23.38 | 45,600 | -0.13(-0.55%) |
Nov 27, 2019 | 23.58 | 23.77 | 23.43 | 23.51 | 84,000 | -0.05(-0.21%) |
Nov 26, 2019 | 23.96 | 23.96 | 23.45 | 23.56 | 138,686 | -0.43(-1.79%) |
Nov 25, 2019 | 23.88 | 24.14 | 23.73 | 23.99 | 154,755 | +0.10(+0.42%) |
Nov 22, 2019 | 24.00 | 24.05 | 23.78 | 23.89 | 110,900 | +0.01(+0.04%) |
Nov 21, 2019 | 24.11 | 24.14 | 23.84 | 23.88 | 119,657 | -0.07(-0.29%) |
Nov 20, 2019 | 23.83 | 24.08 | 23.71 | 23.95 | 168,963 | -0.05(-0.21%) |
Nov 19, 2019 | 24.00 | 24.14 | 23.89 | 24.00 | 204,162 | +0.00(+0.00%) |
Nov 18, 2019 | 24.11 | 24.11 | 23.73 | 24.00 | 191,868 | -0.21(-0.87%) |
Nov 15, 2019 | 24.44 | 24.50 | 24.19 | 24.21 | 172,400 | -0.11(-0.45%) |
Nov 14, 2019 | 23.96 | 24.40 | 23.91 | 24.32 | 161,107 | +0.12(+0.50%) |
Nov 13, 2019 | 24.55 | 24.60 | 24.15 | 24.20 | 261,611 | -0.61(-2.46%) |
Nov 12, 2019 | 24.75 | 25.00 | 24.41 | 24.81 | 157,484 | -0.04(-0.16%) |
Nov 11, 2019 | 24.60 | 24.88 | 24.55 | 24.85 | 111,181 | +0.02(+0.08%) |
Nov 08, 2019 | 25.13 | 25.21 | 24.66 | 24.83 | 161,900 | -0.42(-1.66%) |
Nov 07, 2019 | 25.30 | 25.72 | 25.19 | 25.25 | 189,910 | +0.25(+1.00%) |
Nov 06, 2019 | 25.31 | 25.31 | 24.71 | 25.00 | 208,550 | -0.30(-1.19%) |
Nov 05, 2019 | 24.88 | 25.70 | 24.59 | 25.30 | 251,975 | +0.65(+2.64%) |
Nov 04, 2019 | 24.35 | 24.78 | 24.20 | 24.65 | 196,979 | +0.63(+2.62%) |
Nov 01, 2019 | 23.83 | 24.11 | 23.75 | 24.02 | 172,300 | +0.44(+1.87%) |
Oct 31, 2019 | 24.00 | 24.00 | 23.18 | 23.58 | 215,843 | -0.39(-1.63%) |
Oct 30, 2019 | 24.00 | 24.10 | 23.15 | 23.97 | 270,628 | -0.07(-0.29%) |
Oct 29, 2019 | 23.73 | 24.16 | 23.67 | 24.04 | 244,345 | +0.17(+0.71%) |
Oct 28, 2019 | 22.95 | 23.90 | 22.82 | 23.87 | 311,385 | +1.06(+4.65%) |
Oct 25, 2019 | 22.59 | 23.39 | 22.52 | 22.81 | 264,300 | +0.34(+1.51%) |
Oct 24, 2019 | 22.51 | 22.88 | 22.00 | 22.47 | 269,593 | +0.82(+3.79%) |
Oct 23, 2019 | 21.47 | 21.86 | 21.43 | 21.65 | 85,563 | +0.21(+0.98%) |
Oct 22, 2019 | 21.48 | 21.72 | 21.22 | 21.44 | 120,053 | -0.12(-0.56%) |
Oct 21, 2019 | 21.13 | 21.67 | 21.13 | 21.56 | 114,437 | +0.67(+3.21%) |
Oct 18, 2019 | 20.77 | 21.12 | 20.73 | 20.89 | 106,200 | +0.00(+0.00%) |
Oct 17, 2019 | 20.91 | 21.02 | 20.75 | 20.89 | 92,068 | +0.08(+0.38%) |
Oct 16, 2019 | 20.65 | 21.13 | 20.64 | 20.81 | 99,704 | +0.21(+1.02%) |
Oct 15, 2019 | 20.39 | 20.87 | 20.32 | 20.60 | 157,803 | +0.25(+1.23%) |
Oct 14, 2019 | 19.93 | 20.49 | 19.79 | 20.35 | 135,476 | +0.35(+1.75%) |
Oct 11, 2019 | 19.84 | 20.42 | 19.79 | 20.00 | 115,200 | +0.56(+2.88%) |
Oct 10, 2019 | 19.57 | 19.74 | 19.43 | 19.44 | 75,787 | -0.03(-0.15%) |
Oct 09, 2019 | 19.68 | 19.68 | 19.39 | 19.47 | 47,390 | +0.04(+0.21%) |
Oct 08, 2019 | 19.76 | 19.83 | 19.40 | 19.43 | 73,730 | -0.66(-3.29%) |
Oct 07, 2019 | 19.81 | 20.20 | 19.81 | 20.09 | 68,695 | +0.14(+0.70%) |
Oct 04, 2019 | 19.73 | 19.95 | 19.52 | 19.95 | 82,000 | +0.28(+1.42%) |
Oct 03, 2019 | 19.92 | 20.05 | 19.49 | 19.67 | 120,757 | -0.35(-1.75%) |
Oct 02, 2019 | 19.89 | 20.14 | 19.72 | 20.02 | 135,749 | +0.01(+0.05%) |