Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 22.37 | 22.65 | 22.37 | 22.61 | 753,228 | +0.23(+1.05%) |
Dec 30, 2019 | 22.57 | 22.71 | 22.37 | 22.37 | 800,187 | -0.22(-0.99%) |
Dec 27, 2019 | 22.95 | 23.06 | 22.56 | 22.60 | 949,046 | -0.35(-1.54%) |
Dec 26, 2019 | 22.93 | 23.27 | 22.93 | 22.95 | 580,547 | -0.02(-0.10%) |
Dec 24, 2019 | 23.11 | 23.12 | 22.87 | 22.97 | 308,122 | -0.02(-0.10%) |
Dec 23, 2019 | 23.13 | 23.20 | 22.92 | 22.99 | 711,674 | -0.20(-0.87%) |
Dec 20, 2019 | 23.05 | 23.29 | 22.93 | 23.20 | 1,943,873 | +0.18(+0.78%) |
Dec 19, 2019 | 23.22 | 23.47 | 22.86 | 23.02 | 903,840 | -0.22(-0.96%) |
Dec 18, 2019 | 23.17 | 23.51 | 23.17 | 23.24 | 948,501 | +0.07(+0.29%) |
Dec 17, 2019 | 23.91 | 24.01 | 22.99 | 23.17 | 1,389,661 | -0.77(-3.20%) |
Dec 16, 2019 | 23.32 | 24.09 | 23.27 | 23.94 | 985,468 | +0.68(+2.91%) |
Dec 13, 2019 | 23.41 | 23.60 | 22.96 | 23.26 | 920,970 | -0.02(-0.10%) |
Dec 12, 2019 | 23.25 | 23.69 | 23.16 | 23.28 | 745,647 | +0.02(+0.07%) |
Dec 11, 2019 | 23.39 | 23.79 | 23.13 | 23.27 | 691,257 | -0.12(-0.50%) |
Dec 10, 2019 | 22.89 | 23.44 | 22.78 | 23.39 | 763,019 | +0.49(+2.12%) |
Dec 09, 2019 | 23.59 | 23.69 | 22.85 | 22.90 | 1,069,141 | -0.85(-3.58%) |
Dec 06, 2019 | 23.65 | 24.06 | 23.65 | 23.75 | 1,023,260 | +0.09(+0.40%) |
Dec 05, 2019 | 23.75 | 23.97 | 23.61 | 23.65 | 949,849 | -0.10(-0.42%) |
Dec 04, 2019 | 23.85 | 24.10 | 23.68 | 23.75 | 714,233 | +0.00(+0.00%) |
Dec 03, 2019 | 24.34 | 24.38 | 23.58 | 23.75 | 926,419 | -0.81(-3.30%) |
Dec 02, 2019 | 24.32 | 24.77 | 24.32 | 24.57 | 669,069 | +0.30(+1.24%) |
Nov 29, 2019 | 24.49 | 24.61 | 24.25 | 24.26 | 381,621 | -0.36(-1.48%) |
Nov 27, 2019 | 25.07 | 25.13 | 24.35 | 24.63 | 919,182 | -0.42(-1.67%) |
Nov 26, 2019 | 25.25 | 25.43 | 25.04 | 25.05 | 1,018,621 | -0.18(-0.71%) |
Nov 25, 2019 | 25.37 | 25.57 | 25.17 | 25.23 | 669,597 | -0.10(-0.40%) |
Nov 22, 2019 | 25.58 | 25.72 | 25.10 | 25.33 | 844,789 | -0.13(-0.51%) |
Nov 21, 2019 | 25.08 | 25.64 | 24.98 | 25.45 | 1,062,508 | +0.44(+1.74%) |
Nov 20, 2019 | 25.03 | 25.27 | 24.79 | 25.02 | 1,002,223 | -0.02(-0.09%) |
Nov 19, 2019 | 25.30 | 25.30 | 24.78 | 25.04 | 927,667 | -0.29(-1.13%) |
Nov 18, 2019 | 25.96 | 26.03 | 25.11 | 25.33 | 976,323 | -0.69(-2.64%) |
Nov 15, 2019 | 26.49 | 26.53 | 25.91 | 26.01 | 640,923 | -0.19(-0.73%) |
Nov 14, 2019 | 26.03 | 26.30 | 25.91 | 26.20 | 553,601 | +0.18(+0.71%) |
Nov 13, 2019 | 26.00 | 26.27 | 25.95 | 26.02 | 539,790 | -0.13(-0.51%) |
Nov 12, 2019 | 26.42 | 26.71 | 26.01 | 26.15 | 640,201 | -0.09(-0.34%) |
Nov 11, 2019 | 26.10 | 26.58 | 25.98 | 26.24 | 557,880 | -0.05(-0.19%) |
Nov 08, 2019 | 26.34 | 26.41 | 26.00 | 26.29 | 439,740 | -0.08(-0.32%) |
Nov 07, 2019 | 26.33 | 26.75 | 26.21 | 26.38 | 578,072 | +0.29(+1.11%) |
Nov 06, 2019 | 26.52 | 26.61 | 25.80 | 26.09 | 788,103 | -0.60(-2.26%) |
Nov 05, 2019 | 26.51 | 26.84 | 26.32 | 26.69 | 793,538 | +0.26(+0.99%) |
Nov 04, 2019 | 26.49 | 26.84 | 26.34 | 26.43 | 905,515 | +0.18(+0.68%) |
Nov 01, 2019 | 26.21 | 26.46 | 25.91 | 26.25 | 924,010 | +0.18(+0.69%) |
Oct 31, 2019 | 25.67 | 26.15 | 25.44 | 26.07 | 1,245,938 | +0.40(+1.54%) |
Oct 30, 2019 | 26.29 | 26.31 | 25.33 | 25.67 | 1,170,918 | -0.65(-2.46%) |
Oct 29, 2019 | 25.97 | 26.62 | 25.92 | 26.32 | 957,295 | +0.42(+1.63%) |
Oct 28, 2019 | 25.33 | 26.22 | 25.33 | 25.90 | 1,236,237 | +0.84(+3.33%) |
Oct 25, 2019 | 24.34 | 25.26 | 24.20 | 25.06 | 1,040,819 | +0.62(+2.54%) |
Oct 24, 2019 | 25.01 | 25.61 | 23.49 | 24.44 | 2,079,587 | -0.07(-0.29%) |
Oct 23, 2019 | 24.52 | 24.71 | 24.16 | 24.51 | 977,648 | -0.07(-0.27%) |
Oct 22, 2019 | 24.97 | 25.08 | 24.51 | 24.58 | 721,414 | -0.41(-1.65%) |
Oct 21, 2019 | 24.62 | 25.11 | 24.53 | 24.99 | 695,128 | +0.65(+2.69%) |
Oct 18, 2019 | 24.13 | 24.54 | 24.00 | 24.34 | 767,608 | +0.02(+0.09%) |
Oct 17, 2019 | 23.84 | 24.36 | 23.77 | 24.32 | 480,113 | +0.63(+2.65%) |
Oct 16, 2019 | 23.95 | 24.16 | 23.65 | 23.69 | 409,814 | -0.38(-1.60%) |
Oct 15, 2019 | 23.75 | 24.45 | 23.63 | 24.07 | 783,184 | +0.37(+1.55%) |
Oct 14, 2019 | 23.82 | 24.02 | 23.66 | 23.71 | 478,329 | -0.35(-1.44%) |
Oct 11, 2019 | 24.39 | 24.71 | 24.04 | 24.05 | 582,255 | -0.11(-0.45%) |
Oct 10, 2019 | 23.83 | 24.29 | 23.70 | 24.16 | 645,557 | +0.57(+2.40%) |
Oct 09, 2019 | 23.76 | 23.84 | 23.32 | 23.60 | 801,412 | +0.19(+0.80%) |
Oct 08, 2019 | 23.23 | 23.68 | 23.10 | 23.41 | 582,329 | -0.01(-0.05%) |
Oct 07, 2019 | 23.69 | 24.07 | 23.29 | 23.42 | 793,254 | -0.34(-1.43%) |
Oct 04, 2019 | 23.60 | 23.89 | 23.33 | 23.76 | 544,602 | +0.45(+1.91%) |
Oct 03, 2019 | 22.96 | 23.33 | 22.63 | 23.32 | 720,702 | +0.19(+0.83%) |
Oct 02, 2019 | 23.74 | 23.79 | 22.82 | 23.12 | 809,707 | -0.82(-3.42%) |