Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 23.47 | 23.61 | 23.42 | 23.49 | 389,360 | -0.01(-0.03%) |
Dec 30, 2019 | 23.64 | 23.64 | 23.47 | 23.50 | 315,041 | -0.02(-0.07%) |
Dec 27, 2019 | 23.74 | 23.74 | 23.46 | 23.51 | 280,167 | -0.14(-0.59%) |
Dec 26, 2019 | 23.85 | 23.85 | 23.59 | 23.65 | 245,743 | -0.15(-0.62%) |
Dec 24, 2019 | 23.72 | 23.81 | 23.58 | 23.80 | 160,043 | +0.13(+0.55%) |
Dec 23, 2019 | 23.80 | 23.84 | 23.55 | 23.67 | 435,913 | -0.20(-0.82%) |
Dec 20, 2019 | 23.74 | 23.98 | 23.68 | 23.86 | 2,130,919 | +0.22(+0.93%) |
Dec 19, 2019 | 23.66 | 23.86 | 23.55 | 23.64 | 1,192,923 | -0.13(-0.55%) |
Dec 18, 2019 | 23.97 | 23.99 | 23.69 | 23.77 | 610,917 | -0.19(-0.78%) |
Dec 17, 2019 | 23.95 | 23.98 | 23.82 | 23.96 | 914,051 | +0.07(+0.31%) |
Dec 16, 2019 | 23.77 | 23.94 | 23.75 | 23.89 | 1,041,422 | +0.33(+1.38%) |
Dec 13, 2019 | 23.73 | 23.81 | 23.29 | 23.56 | 960,504 | -0.25(-1.06%) |
Dec 12, 2019 | 23.36 | 23.85 | 23.34 | 23.81 | 681,533 | +0.56(+2.40%) |
Dec 11, 2019 | 23.28 | 23.34 | 23.15 | 23.26 | 638,701 | +0.01(+0.05%) |
Dec 10, 2019 | 23.29 | 23.33 | 23.04 | 23.24 | 635,168 | +0.02(+0.07%) |
Dec 09, 2019 | 23.34 | 23.34 | 23.15 | 23.23 | 551,232 | -0.09(-0.38%) |
Dec 06, 2019 | 23.38 | 23.49 | 23.25 | 23.32 | 737,574 | +0.24(+1.02%) |
Dec 05, 2019 | 23.22 | 23.25 | 23.07 | 23.08 | 599,499 | -0.02(-0.07%) |
Dec 04, 2019 | 22.92 | 23.16 | 22.91 | 23.10 | 646,745 | +0.25(+1.10%) |
Dec 03, 2019 | 22.88 | 22.90 | 22.71 | 22.85 | 551,512 | -0.27(-1.16%) |
Dec 02, 2019 | 23.34 | 23.41 | 23.06 | 23.11 | 670,897 | -0.12(-0.53%) |
Nov 29, 2019 | 23.35 | 23.52 | 23.21 | 23.24 | 277,219 | -0.15(-0.66%) |
Nov 27, 2019 | 23.28 | 23.45 | 23.24 | 23.39 | 846,767 | +0.15(+0.67%) |
Nov 26, 2019 | 23.07 | 23.26 | 22.95 | 23.24 | 699,147 | +0.14(+0.60%) |
Nov 25, 2019 | 23.02 | 23.27 | 22.99 | 23.10 | 720,242 | +0.07(+0.28%) |
Nov 22, 2019 | 22.98 | 23.17 | 22.75 | 23.03 | 664,000 | +0.11(+0.50%) |
Nov 21, 2019 | 23.06 | 23.07 | 22.77 | 22.92 | 656,797 | -0.04(-0.19%) |
Nov 20, 2019 | 22.93 | 23.03 | 22.77 | 22.96 | 699,788 | -0.04(-0.16%) |
Nov 19, 2019 | 22.91 | 23.05 | 22.84 | 23.00 | 404,845 | +0.10(+0.42%) |
Nov 18, 2019 | 22.87 | 22.95 | 22.74 | 22.90 | 485,699 | -0.05(-0.21%) |
Nov 15, 2019 | 23.24 | 23.31 | 22.92 | 22.95 | 419,236 | -0.22(-0.94%) |
Nov 14, 2019 | 23.02 | 23.27 | 22.95 | 23.17 | 434,695 | +0.06(+0.28%) |
Nov 13, 2019 | 23.07 | 23.27 | 23.06 | 23.10 | 1,341,710 | -0.17(-0.73%) |
Nov 12, 2019 | 23.31 | 23.37 | 23.19 | 23.27 | 780,449 | -0.06(-0.24%) |
Nov 11, 2019 | 23.23 | 23.36 | 23.14 | 23.33 | 521,351 | +0.00(+0.00%) |
Nov 08, 2019 | 23.20 | 23.33 | 23.09 | 23.33 | 700,876 | +0.10(+0.45%) |
Nov 07, 2019 | 23.02 | 23.40 | 22.99 | 23.23 | 1,490,136 | +0.23(+1.02%) |
Nov 06, 2019 | 22.78 | 22.99 | 22.69 | 22.99 | 629,375 | +0.11(+0.49%) |
Nov 05, 2019 | 22.87 | 23.10 | 22.87 | 22.88 | 655,640 | +0.15(+0.67%) |
Nov 04, 2019 | 22.71 | 22.82 | 22.53 | 22.72 | 1,207,775 | +0.26(+1.15%) |
Nov 01, 2019 | 22.24 | 22.47 | 22.16 | 22.47 | 770,666 | +0.42(+1.90%) |
Oct 31, 2019 | 22.11 | 22.11 | 21.72 | 22.05 | 696,373 | -0.15(-0.69%) |
Oct 30, 2019 | 22.31 | 22.41 | 22.13 | 22.20 | 530,476 | -0.24(-1.08%) |
Oct 29, 2019 | 22.22 | 22.50 | 22.18 | 22.44 | 442,627 | +0.23(+1.02%) |
Oct 28, 2019 | 22.24 | 22.61 | 22.16 | 22.22 | 766,770 | -0.10(-0.43%) |
Oct 25, 2019 | 22.34 | 22.66 | 22.01 | 22.31 | 578,526 | -0.17(-0.75%) |
Oct 24, 2019 | 22.81 | 22.81 | 22.39 | 22.48 | 431,305 | -0.22(-0.96%) |
Oct 23, 2019 | 22.61 | 22.71 | 22.49 | 22.70 | 479,766 | +0.04(+0.18%) |
Oct 22, 2019 | 22.43 | 22.83 | 22.27 | 22.66 | 427,590 | +0.19(+0.83%) |
Oct 21, 2019 | 22.43 | 22.66 | 22.39 | 22.47 | 444,420 | +0.18(+0.80%) |
Oct 18, 2019 | 22.16 | 22.43 | 22.16 | 22.30 | 658,977 | +0.08(+0.36%) |
Oct 17, 2019 | 22.14 | 22.33 | 22.00 | 22.22 | 967,538 | +0.16(+0.73%) |
Oct 16, 2019 | 21.90 | 22.15 | 21.90 | 22.06 | 885,078 | +0.19(+0.87%) |
Oct 15, 2019 | 21.52 | 22.03 | 21.51 | 21.87 | 568,096 | +0.38(+1.78%) |
Oct 14, 2019 | 21.51 | 21.63 | 21.42 | 21.48 | 430,034 | -0.12(-0.56%) |
Oct 11, 2019 | 21.78 | 21.98 | 21.60 | 21.60 | 514,438 | +0.20(+0.94%) |
Oct 10, 2019 | 21.29 | 21.56 | 21.29 | 21.40 | 562,991 | +0.17(+0.80%) |
Oct 09, 2019 | 21.04 | 21.32 | 20.95 | 21.23 | 902,398 | +0.41(+1.98%) |
Oct 08, 2019 | 20.95 | 21.03 | 20.73 | 20.82 | 596,664 | -0.35(-1.68%) |
Oct 07, 2019 | 21.22 | 21.29 | 21.05 | 21.18 | 467,677 | -0.03(-0.15%) |
Oct 04, 2019 | 20.94 | 21.22 | 20.85 | 21.21 | 613,731 | +0.29(+1.39%) |
Oct 03, 2019 | 20.91 | 21.01 | 20.55 | 20.92 | 908,362 | -0.02(-0.12%) |
Oct 02, 2019 | 21.03 | 21.17 | 20.85 | 20.94 | 598,811 | -0.21(-0.99%) |