Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 23.55 | 23.83 | 23.37 | 23.50 | 737,100 | -0.13(-0.55%) |
Dec 30, 2019 | 24.05 | 24.06 | 23.60 | 23.63 | 805,460 | -0.47(-1.95%) |
Dec 27, 2019 | 24.82 | 24.82 | 23.96 | 24.10 | 850,300 | -0.66(-2.67%) |
Dec 26, 2019 | 25.15 | 25.29 | 24.67 | 24.76 | 656,330 | -0.50(-1.98%) |
Dec 24, 2019 | 25.32 | 25.75 | 25.03 | 25.26 | 386,200 | +0.06(+0.24%) |
Dec 23, 2019 | 24.53 | 25.35 | 24.52 | 25.20 | 1,188,672 | +0.69(+2.82%) |
Dec 20, 2019 | 25.25 | 25.50 | 24.47 | 24.51 | 3,044,600 | -0.51(-2.04%) |
Dec 19, 2019 | 25.08 | 25.32 | 24.90 | 25.02 | 946,459 | -0.10(-0.40%) |
Dec 18, 2019 | 25.26 | 25.62 | 24.61 | 25.12 | 1,087,125 | -0.18(-0.71%) |
Dec 17, 2019 | 25.65 | 26.24 | 25.21 | 25.30 | 924,924 | -0.32(-1.25%) |
Dec 16, 2019 | 25.75 | 25.90 | 25.30 | 25.62 | 1,495,714 | +0.20(+0.79%) |
Dec 13, 2019 | 25.37 | 25.91 | 25.21 | 25.42 | 981,400 | -0.14(-0.55%) |
Dec 12, 2019 | 25.59 | 26.15 | 25.31 | 25.56 | 1,307,398 | -0.03(-0.12%) |
Dec 11, 2019 | 25.68 | 25.92 | 25.38 | 25.59 | 800,628 | -0.10(-0.39%) |
Dec 10, 2019 | 25.57 | 26.06 | 25.57 | 25.69 | 1,225,481 | +0.07(+0.27%) |
Dec 09, 2019 | 26.01 | 26.15 | 25.27 | 25.62 | 799,315 | -0.12(-0.47%) |
Dec 06, 2019 | 25.93 | 26.25 | 25.46 | 25.74 | 1,156,300 | +0.10(+0.39%) |
Dec 05, 2019 | 26.52 | 26.63 | 25.22 | 25.64 | 895,876 | -0.81(-3.06%) |
Dec 04, 2019 | 26.70 | 26.81 | 26.21 | 26.45 | 933,514 | -0.16(-0.60%) |
Dec 03, 2019 | 26.20 | 26.66 | 25.78 | 26.61 | 756,492 | +0.44(+1.68%) |
Dec 02, 2019 | 25.56 | 26.34 | 25.43 | 26.17 | 932,187 | +0.61(+2.39%) |
Nov 29, 2019 | 25.47 | 26.17 | 25.31 | 25.56 | 346,300 | +0.07(+0.27%) |
Nov 27, 2019 | 25.04 | 25.66 | 25.00 | 25.49 | 1,049,400 | +0.46(+1.84%) |
Nov 26, 2019 | 25.80 | 25.96 | 24.92 | 25.03 | 896,000 | -0.66(-2.57%) |
Nov 25, 2019 | 24.79 | 25.83 | 24.78 | 25.69 | 1,041,907 | +0.98(+3.97%) |
Nov 22, 2019 | 24.59 | 24.90 | 24.37 | 24.71 | 843,100 | +0.30(+1.23%) |
Nov 21, 2019 | 23.44 | 24.47 | 23.01 | 24.41 | 950,940 | +1.03(+4.41%) |
Nov 20, 2019 | 22.99 | 23.66 | 22.83 | 23.38 | 895,076 | +0.19(+0.82%) |
Nov 19, 2019 | 22.62 | 23.21 | 22.26 | 23.19 | 938,038 | +0.77(+3.43%) |
Nov 18, 2019 | 21.51 | 22.53 | 21.24 | 22.42 | 994,570 | +0.84(+3.89%) |
Nov 15, 2019 | 21.05 | 21.67 | 20.77 | 21.58 | 1,179,600 | +0.74(+3.55%) |
Nov 14, 2019 | 20.30 | 21.64 | 20.11 | 20.84 | 1,666,517 | +0.72(+3.58%) |
Nov 13, 2019 | 20.77 | 21.43 | 20.03 | 20.12 | 1,143,102 | -0.62(-2.99%) |
Nov 12, 2019 | 21.20 | 21.67 | 20.60 | 20.74 | 1,738,761 | +0.15(+0.73%) |
Nov 11, 2019 | 21.32 | 21.32 | 20.46 | 20.59 | 1,159,824 | -0.88(-4.10%) |
Nov 08, 2019 | 20.69 | 21.58 | 20.60 | 21.47 | 653,900 | +0.75(+3.62%) |
Nov 07, 2019 | 21.07 | 21.20 | 20.52 | 20.72 | 1,001,239 | -0.03(-0.14%) |
Nov 06, 2019 | 21.24 | 21.41 | 20.67 | 20.75 | 647,241 | -0.47(-2.21%) |
Nov 05, 2019 | 21.51 | 21.84 | 21.06 | 21.22 | 732,010 | -0.32(-1.49%) |
Nov 04, 2019 | 21.90 | 22.20 | 21.42 | 21.54 | 876,938 | -0.05(-0.23%) |
Nov 01, 2019 | 21.26 | 21.60 | 21.18 | 21.59 | 962,900 | +0.34(+1.60%) |
Oct 31, 2019 | 21.30 | 21.48 | 20.80 | 21.25 | 681,343 | -0.05(-0.23%) |
Oct 30, 2019 | 20.96 | 21.48 | 20.76 | 21.30 | 652,300 | +0.24(+1.14%) |
Oct 29, 2019 | 20.96 | 21.23 | 20.38 | 21.06 | 687,572 | +0.09(+0.43%) |
Oct 28, 2019 | 19.84 | 21.29 | 19.63 | 20.97 | 1,140,762 | +1.16(+5.86%) |
Oct 25, 2019 | 19.23 | 19.90 | 19.15 | 19.81 | 543,900 | +0.52(+2.70%) |
Oct 24, 2019 | 19.41 | 19.48 | 19.03 | 19.29 | 428,993 | +0.05(+0.26%) |
Oct 23, 2019 | 18.58 | 19.27 | 18.35 | 19.24 | 909,565 | +0.65(+3.52%) |
Oct 22, 2019 | 19.17 | 19.42 | 18.54 | 18.59 | 906,366 | -0.45(-2.39%) |
Oct 21, 2019 | 18.68 | 19.31 | 18.67 | 19.04 | 895,362 | +0.59(+3.23%) |
Oct 18, 2019 | 18.49 | 18.87 | 18.29 | 18.45 | 1,123,100 | -0.16(-0.83%) |
Oct 17, 2019 | 17.97 | 18.79 | 17.93 | 18.60 | 725,910 | +0.75(+4.20%) |
Oct 16, 2019 | 17.82 | 17.98 | 17.50 | 17.85 | 910,952 | +0.01(+0.06%) |
Oct 15, 2019 | 17.69 | 17.91 | 17.40 | 17.84 | 1,078,501 | +0.14(+0.79%) |
Oct 14, 2019 | 17.73 | 18.10 | 17.67 | 17.70 | 601,544 | -0.20(-1.09%) |
Oct 11, 2019 | 17.97 | 18.35 | 17.77 | 17.89 | 853,600 | +0.20(+1.10%) |
Oct 10, 2019 | 18.26 | 18.45 | 17.46 | 17.70 | 720,488 | -0.58(-3.17%) |
Oct 09, 2019 | 18.24 | 18.59 | 17.90 | 18.28 | 828,217 | +0.02(+0.11%) |
Oct 08, 2019 | 18.32 | 18.75 | 17.79 | 18.26 | 1,539,720 | +0.00(+0.00%) |
Oct 07, 2019 | 17.84 | 18.41 | 17.56 | 18.26 | 1,741,711 | +0.84(+4.82%) |
Oct 04, 2019 | 18.17 | 18.49 | 17.25 | 17.42 | 6,847,300 | -1.94(-10.02%) |
Oct 03, 2019 | 18.53 | 19.75 | 18.45 | 19.36 | 1,230,570 | +0.72(+3.86%) |
Oct 02, 2019 | 17.79 | 18.76 | 17.25 | 18.64 | 1,884,715 | +1.08(+6.15%) |