Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 24.09 | 24.31 | 23.94 | 24.01 | 63,652 | -0.12(-0.51%) |
Dec 30, 2019 | 24.10 | 24.24 | 23.70 | 24.13 | 72,864 | +0.05(+0.19%) |
Dec 27, 2019 | 24.19 | 24.24 | 23.98 | 24.09 | 66,637 | -0.09(-0.39%) |
Dec 26, 2019 | 24.68 | 24.68 | 24.07 | 24.18 | 46,988 | -0.48(-1.94%) |
Dec 24, 2019 | 24.60 | 24.67 | 24.45 | 24.66 | 37,103 | +0.07(+0.27%) |
Dec 23, 2019 | 24.68 | 24.75 | 24.29 | 24.59 | 83,358 | -0.13(-0.53%) |
Dec 20, 2019 | 25.01 | 25.13 | 24.58 | 24.72 | 184,027 | -0.36(-1.42%) |
Dec 19, 2019 | 25.54 | 25.54 | 24.90 | 25.08 | 88,116 | -0.43(-1.69%) |
Dec 18, 2019 | 25.81 | 25.81 | 25.18 | 25.51 | 90,116 | -0.12(-0.48%) |
Dec 17, 2019 | 25.93 | 25.95 | 25.24 | 25.63 | 267,933 | -0.37(-1.41%) |
Dec 16, 2019 | 26.63 | 26.73 | 25.79 | 26.00 | 148,936 | -0.51(-1.91%) |
Dec 13, 2019 | 26.33 | 26.52 | 25.99 | 26.51 | 105,980 | +0.60(+2.32%) |
Dec 12, 2019 | 25.71 | 26.07 | 25.64 | 25.90 | 87,028 | +0.13(+0.51%) |
Dec 11, 2019 | 25.51 | 25.93 | 25.30 | 25.77 | 102,598 | +0.38(+1.48%) |
Dec 10, 2019 | 25.37 | 25.82 | 24.89 | 25.40 | 124,757 | +0.08(+0.30%) |
Dec 09, 2019 | 24.53 | 25.45 | 24.53 | 25.32 | 162,872 | +0.88(+3.61%) |
Dec 06, 2019 | 24.85 | 25.05 | 24.33 | 24.44 | 242,881 | -0.25(-1.03%) |
Dec 05, 2019 | 24.99 | 25.00 | 24.28 | 24.70 | 144,346 | -0.15(-0.60%) |
Dec 04, 2019 | 24.09 | 25.22 | 23.94 | 24.85 | 235,861 | +1.02(+4.29%) |
Dec 03, 2019 | 23.12 | 24.09 | 23.01 | 23.82 | 233,466 | +0.98(+4.31%) |
Dec 02, 2019 | 22.58 | 22.90 | 22.41 | 22.84 | 83,854 | +0.28(+1.25%) |
Nov 29, 2019 | 22.21 | 22.75 | 22.21 | 22.56 | 55,122 | +0.28(+1.26%) |
Nov 27, 2019 | 22.56 | 22.74 | 22.26 | 22.28 | 100,863 | -0.28(-1.25%) |
Nov 26, 2019 | 22.53 | 22.71 | 22.38 | 22.56 | 87,121 | +0.01(+0.04%) |
Nov 25, 2019 | 22.38 | 22.82 | 22.24 | 22.55 | 60,873 | +0.34(+1.52%) |
Nov 22, 2019 | 22.57 | 22.57 | 22.20 | 22.21 | 49,898 | -0.29(-1.29%) |
Nov 21, 2019 | 22.80 | 22.83 | 22.46 | 22.50 | 194,322 | -0.20(-0.87%) |
Nov 20, 2019 | 22.57 | 22.82 | 22.51 | 22.70 | 133,524 | +0.07(+0.29%) |
Nov 19, 2019 | 22.70 | 22.84 | 22.62 | 22.63 | 114,141 | -0.23(-0.98%) |
Nov 18, 2019 | 22.79 | 22.90 | 22.64 | 22.86 | 52,167 | +0.06(+0.25%) |
Nov 15, 2019 | 23.12 | 23.12 | 22.71 | 22.80 | 50,005 | -0.18(-0.78%) |
Nov 14, 2019 | 22.93 | 23.21 | 22.77 | 22.98 | 67,174 | +0.09(+0.41%) |
Nov 13, 2019 | 23.09 | 23.13 | 22.76 | 22.88 | 37,788 | -0.29(-1.25%) |
Nov 12, 2019 | 22.82 | 23.25 | 22.76 | 23.18 | 63,308 | +0.38(+1.69%) |
Nov 11, 2019 | 23.13 | 23.43 | 22.73 | 22.79 | 66,267 | -0.53(-2.29%) |
Nov 08, 2019 | 23.80 | 23.92 | 23.26 | 23.33 | 47,552 | -0.52(-2.16%) |
Nov 07, 2019 | 23.44 | 23.89 | 23.15 | 23.84 | 112,779 | +0.43(+1.82%) |
Nov 06, 2019 | 23.84 | 24.09 | 23.35 | 23.41 | 85,924 | -0.51(-2.15%) |
Nov 05, 2019 | 24.13 | 24.43 | 23.89 | 23.93 | 69,914 | -0.04(-0.16%) |
Nov 04, 2019 | 24.50 | 24.55 | 23.78 | 23.97 | 64,237 | -0.63(-2.55%) |
Nov 01, 2019 | 24.09 | 25.10 | 24.02 | 24.59 | 92,931 | +0.50(+2.10%) |
Oct 31, 2019 | 24.43 | 24.57 | 23.88 | 24.09 | 132,346 | -0.37(-1.53%) |
Oct 30, 2019 | 24.87 | 25.07 | 23.97 | 24.46 | 200,056 | -0.37(-1.51%) |
Oct 29, 2019 | 21.41 | 24.97 | 21.13 | 24.84 | 593,549 | +3.53(+16.59%) |
Oct 28, 2019 | 20.59 | 21.44 | 20.59 | 21.30 | 185,467 | +0.73(+3.55%) |
Oct 25, 2019 | 20.19 | 20.69 | 20.14 | 20.57 | 122,768 | +0.37(+1.85%) |
Oct 24, 2019 | 20.20 | 20.24 | 20.01 | 20.20 | 79,510 | +0.13(+0.65%) |
Oct 23, 2019 | 20.01 | 20.13 | 19.98 | 20.07 | 71,720 | +0.07(+0.33%) |
Oct 22, 2019 | 20.23 | 20.38 | 19.99 | 20.00 | 41,803 | -0.27(-1.34%) |
Oct 21, 2019 | 20.21 | 20.52 | 20.21 | 20.27 | 85,396 | +0.20(+0.98%) |
Oct 18, 2019 | 20.00 | 20.21 | 20.00 | 20.08 | 91,541 | -0.02(-0.09%) |
Oct 17, 2019 | 19.83 | 20.24 | 19.73 | 20.10 | 123,600 | +0.38(+1.95%) |
Oct 16, 2019 | 20.03 | 20.10 | 19.70 | 19.71 | 79,660 | -0.38(-1.91%) |
Oct 15, 2019 | 20.00 | 20.20 | 19.97 | 20.10 | 124,505 | +0.15(+0.75%) |
Oct 14, 2019 | 19.72 | 20.03 | 19.71 | 19.95 | 70,606 | +0.03(+0.14%) |
Oct 11, 2019 | 20.10 | 20.33 | 19.89 | 19.92 | 88,226 | -0.01(-0.05%) |
Oct 10, 2019 | 19.59 | 20.09 | 19.54 | 19.93 | 121,808 | +0.42(+2.16%) |
Oct 09, 2019 | 19.61 | 20.13 | 19.36 | 19.51 | 68,650 | -0.10(-0.52%) |
Oct 08, 2019 | 19.21 | 19.94 | 19.18 | 19.61 | 241,871 | +0.33(+1.70%) |
Oct 07, 2019 | 19.21 | 19.62 | 19.17 | 19.28 | 183,846 | +0.01(+0.05%) |
Oct 04, 2019 | 19.34 | 19.48 | 19.10 | 19.27 | 112,501 | -0.13(-0.67%) |
Oct 03, 2019 | 19.55 | 19.71 | 19.19 | 19.40 | 120,083 | -0.16(-0.81%) |
Oct 02, 2019 | 19.14 | 19.60 | 19.09 | 19.56 | 105,111 | +0.28(+1.45%) |