Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 26.27 | 27.02 | 26.21 | 26.99 | 34,343 | +0.41(+1.53%) |
Dec 30, 2019 | 27.14 | 27.24 | 26.46 | 26.58 | 35,859 | -0.50(-1.84%) |
Dec 27, 2019 | 27.33 | 27.58 | 27.02 | 27.08 | 55,467 | -0.37(-1.36%) |
Dec 26, 2019 | 27.20 | 27.58 | 27.14 | 27.45 | 17,463 | +0.25(+0.92%) |
Dec 24, 2019 | 26.83 | 27.45 | 26.77 | 27.20 | 21,171 | +0.37(+1.39%) |
Dec 23, 2019 | 26.64 | 26.96 | 26.64 | 26.83 | 29,757 | +0.19(+0.70%) |
Dec 20, 2019 | 26.52 | 27.08 | 26.27 | 26.64 | 26,729 | -0.25(-0.93%) |
Dec 19, 2019 | 26.46 | 27.14 | 26.27 | 26.89 | 44,871 | +0.44(+1.65%) |
Dec 18, 2019 | 25.59 | 26.58 | 25.59 | 26.46 | 38,501 | +0.75(+2.91%) |
Dec 17, 2019 | 25.21 | 26.02 | 25.15 | 25.71 | 42,607 | +0.56(+2.23%) |
Dec 16, 2019 | 24.90 | 25.15 | 24.73 | 25.15 | 24,169 | +0.56(+2.28%) |
Dec 13, 2019 | 24.78 | 25.03 | 24.47 | 24.59 | 35,966 | -0.25(-1.00%) |
Dec 12, 2019 | 23.78 | 24.84 | 23.75 | 24.84 | 56,134 | +1.00(+4.18%) |
Dec 11, 2019 | 23.66 | 24.03 | 23.47 | 23.84 | 28,612 | +0.25(+1.06%) |
Dec 10, 2019 | 23.84 | 24.09 | 23.47 | 23.59 | 37,568 | -0.25(-1.04%) |
Dec 09, 2019 | 23.03 | 23.84 | 23.03 | 23.84 | 32,450 | +0.44(+1.86%) |
Dec 06, 2019 | 22.66 | 23.41 | 22.66 | 23.41 | 30,777 | +0.68(+3.01%) |
Dec 05, 2019 | 22.85 | 23.03 | 22.41 | 22.72 | 20,484 | -0.12(-0.54%) |
Dec 04, 2019 | 22.16 | 22.97 | 22.16 | 22.85 | 28,285 | +0.81(+3.67%) |
Dec 03, 2019 | 22.41 | 22.41 | 22.04 | 22.04 | 14,426 | -0.37(-1.67%) |
Dec 02, 2019 | 22.72 | 22.72 | 22.41 | 22.41 | 11,202 | -0.19(-0.83%) |
Nov 29, 2019 | 22.66 | 22.66 | 22.41 | 22.60 | 17,525 | -0.12(-0.55%) |
Nov 27, 2019 | 22.78 | 22.78 | 22.22 | 22.72 | 39,130 | +0.06(+0.27%) |
Nov 26, 2019 | 23.16 | 23.16 | 22.66 | 22.66 | 32,199 | -0.50(-2.15%) |
Nov 25, 2019 | 22.91 | 23.16 | 22.63 | 23.16 | 37,235 | +0.06(+0.27%) |
Nov 22, 2019 | 23.10 | 23.28 | 22.47 | 23.10 | 31,725 | +0.06(+0.27%) |
Nov 21, 2019 | 22.97 | 23.16 | 22.72 | 23.03 | 29,915 | +0.25(+1.09%) |
Nov 20, 2019 | 22.42 | 22.97 | 22.18 | 22.78 | 25,699 | +0.24(+1.08%) |
Nov 19, 2019 | 22.85 | 22.85 | 22.36 | 22.54 | 27,032 | -0.48(-2.11%) |
Nov 18, 2019 | 23.27 | 23.27 | 22.91 | 23.03 | 15,456 | -0.36(-1.55%) |
Nov 15, 2019 | 23.21 | 23.49 | 23.21 | 23.39 | 12,822 | +0.36(+1.58%) |
Nov 14, 2019 | 23.33 | 23.49 | 23.03 | 23.03 | 18,428 | -0.18(-0.78%) |
Nov 13, 2019 | 23.39 | 23.63 | 23.21 | 23.21 | 15,613 | -0.36(-1.54%) |
Nov 12, 2019 | 24.06 | 24.18 | 23.45 | 23.57 | 22,351 | -0.24(-1.02%) |
Nov 11, 2019 | 23.33 | 23.94 | 23.33 | 23.81 | 15,793 | -0.30(-1.26%) |
Nov 08, 2019 | 23.51 | 24.12 | 23.33 | 24.12 | 22,047 | +0.36(+1.53%) |
Nov 07, 2019 | 23.81 | 24.36 | 23.75 | 23.75 | 14,541 | +0.00(+0.00%) |
Nov 06, 2019 | 24.18 | 24.60 | 23.69 | 23.75 | 19,257 | -0.73(-2.97%) |
Nov 05, 2019 | 24.84 | 24.91 | 24.30 | 24.48 | 47,127 | -0.36(-1.46%) |
Nov 04, 2019 | 23.94 | 24.96 | 23.94 | 24.84 | 24,718 | +1.09(+4.59%) |
Nov 01, 2019 | 23.45 | 23.94 | 23.45 | 23.75 | 17,030 | +0.55(+2.35%) |
Oct 31, 2019 | 23.15 | 23.39 | 22.73 | 23.21 | 20,527 | +0.18(+0.79%) |
Oct 30, 2019 | 23.81 | 24.12 | 23.03 | 23.03 | 25,531 | -0.97(-4.04%) |
Oct 29, 2019 | 23.39 | 24.30 | 23.39 | 24.00 | 18,267 | +0.30(+1.28%) |
Oct 28, 2019 | 23.88 | 24.42 | 23.69 | 23.69 | 24,821 | -0.18(-0.76%) |
Oct 25, 2019 | 23.39 | 24.04 | 23.39 | 23.88 | 16,749 | +0.36(+1.55%) |
Oct 24, 2019 | 24.06 | 24.06 | 23.39 | 23.51 | 20,228 | -0.30(-1.27%) |
Oct 23, 2019 | 23.33 | 24.12 | 23.27 | 23.81 | 19,081 | +0.18(+0.77%) |
Oct 22, 2019 | 23.27 | 23.78 | 23.15 | 23.63 | 23,825 | +0.61(+2.63%) |
Oct 21, 2019 | 22.85 | 23.24 | 22.85 | 23.03 | 25,748 | +0.24(+1.06%) |
Oct 18, 2019 | 23.15 | 23.63 | 22.72 | 22.78 | 17,377 | -0.42(-1.83%) |
Oct 17, 2019 | 23.33 | 23.57 | 23.15 | 23.21 | 11,885 | -0.24(-1.03%) |
Oct 16, 2019 | 23.57 | 23.81 | 23.27 | 23.45 | 21,936 | -0.12(-0.51%) |
Oct 15, 2019 | 23.21 | 23.75 | 23.03 | 23.57 | 16,125 | +0.36(+1.57%) |
Oct 14, 2019 | 23.27 | 23.50 | 22.85 | 23.21 | 17,825 | -0.55(-2.30%) |
Oct 11, 2019 | 23.69 | 24.02 | 23.69 | 23.75 | 12,294 | +0.30(+1.29%) |
Oct 10, 2019 | 22.97 | 23.51 | 22.91 | 23.45 | 14,563 | +0.67(+2.93%) |
Oct 09, 2019 | 23.27 | 23.39 | 22.72 | 22.78 | 14,189 | -0.12(-0.53%) |
Oct 08, 2019 | 23.03 | 23.31 | 22.91 | 22.91 | 13,345 | -0.48(-2.07%) |
Oct 07, 2019 | 23.81 | 24.06 | 23.33 | 23.39 | 17,399 | -0.42(-1.78%) |
Oct 04, 2019 | 23.94 | 24.06 | 23.33 | 23.81 | 14,423 | +0.12(+0.51%) |
Oct 03, 2019 | 23.15 | 23.87 | 23.15 | 23.69 | 10,258 | +0.18(+0.77%) |
Oct 02, 2019 | 23.75 | 24.18 | 23.44 | 23.51 | 10,225 | -0.42(-1.77%) |