Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 25.44 | 25.80 | 25.36 | 25.70 | 557,448 | +0.18(+0.69%) |
Dec 30, 2019 | 24.92 | 25.73 | 24.80 | 25.53 | 556,890 | +0.62(+2.50%) |
Dec 27, 2019 | 25.42 | 25.56 | 24.64 | 24.90 | 595,093 | -0.56(-2.21%) |
Dec 26, 2019 | 25.24 | 25.77 | 25.14 | 25.47 | 467,030 | +0.37(+1.47%) |
Dec 24, 2019 | 25.94 | 25.94 | 25.05 | 25.10 | 261,360 | -0.72(-2.79%) |
Dec 23, 2019 | 26.03 | 26.03 | 25.14 | 25.82 | 666,105 | -0.08(-0.32%) |
Dec 20, 2019 | 25.69 | 26.38 | 25.47 | 25.90 | 9,284,801 | +0.18(+0.68%) |
Dec 19, 2019 | 25.56 | 25.88 | 25.38 | 25.73 | 1,028,300 | +0.08(+0.32%) |
Dec 18, 2019 | 25.98 | 26.28 | 25.47 | 25.64 | 1,203,189 | -0.32(-1.25%) |
Dec 17, 2019 | 25.98 | 26.24 | 25.75 | 25.97 | 899,544 | -0.10(-0.39%) |
Dec 16, 2019 | 25.43 | 26.54 | 25.34 | 26.07 | 2,187,021 | +1.83(+7.55%) |
Dec 13, 2019 | 25.51 | 25.63 | 24.02 | 24.24 | 614,674 | -1.26(-4.93%) |
Dec 12, 2019 | 24.49 | 25.52 | 24.29 | 25.49 | 1,038,224 | +1.17(+4.83%) |
Dec 11, 2019 | 23.63 | 24.54 | 23.59 | 24.32 | 1,118,279 | +0.85(+3.62%) |
Dec 10, 2019 | 23.47 | 23.53 | 23.05 | 23.47 | 1,142,141 | +0.03(+0.12%) |
Dec 09, 2019 | 23.33 | 23.54 | 22.96 | 23.44 | 1,227,902 | +0.02(+0.08%) |
Dec 06, 2019 | 24.34 | 24.54 | 23.23 | 23.42 | 1,100,182 | -0.54(-2.24%) |
Dec 05, 2019 | 23.63 | 24.06 | 23.46 | 23.96 | 1,420,494 | +0.59(+2.53%) |
Dec 04, 2019 | 23.29 | 23.59 | 23.12 | 23.37 | 1,261,388 | +0.28(+1.20%) |
Dec 03, 2019 | 22.99 | 23.30 | 22.52 | 23.09 | 1,201,295 | -0.28(-1.19%) |
Dec 02, 2019 | 23.85 | 24.14 | 23.26 | 23.37 | 1,179,470 | -0.44(-1.86%) |
Nov 29, 2019 | 23.87 | 24.08 | 23.48 | 23.81 | 620,732 | -0.05(-0.19%) |
Nov 27, 2019 | 24.07 | 24.49 | 23.84 | 23.86 | 475,555 | -0.32(-1.34%) |
Nov 26, 2019 | 24.82 | 24.96 | 24.07 | 24.18 | 430,693 | -0.64(-2.57%) |
Nov 25, 2019 | 24.06 | 24.89 | 23.81 | 24.82 | 447,049 | +0.67(+2.76%) |
Nov 22, 2019 | 24.37 | 24.61 | 24.08 | 24.15 | 632,199 | -0.05(-0.19%) |
Nov 21, 2019 | 24.45 | 24.48 | 24.11 | 24.20 | 777,060 | -0.06(-0.27%) |
Nov 20, 2019 | 24.49 | 24.72 | 24.04 | 24.27 | 673,594 | -0.46(-1.87%) |
Nov 19, 2019 | 24.39 | 24.80 | 24.05 | 24.73 | 494,430 | +0.22(+0.91%) |
Nov 18, 2019 | 24.86 | 25.06 | 23.87 | 24.51 | 728,444 | -0.55(-2.18%) |
Nov 15, 2019 | 25.42 | 25.61 | 25.00 | 25.05 | 345,091 | -0.17(-0.66%) |
Nov 14, 2019 | 25.03 | 25.39 | 24.92 | 25.22 | 462,609 | +0.11(+0.44%) |
Nov 13, 2019 | 25.15 | 25.39 | 24.84 | 25.11 | 478,855 | -0.23(-0.91%) |
Nov 12, 2019 | 25.43 | 25.83 | 25.20 | 25.34 | 610,762 | -0.10(-0.40%) |
Nov 11, 2019 | 25.75 | 25.98 | 25.29 | 25.44 | 579,128 | -0.40(-1.54%) |
Nov 08, 2019 | 25.51 | 26.06 | 25.30 | 25.84 | 547,819 | +0.14(+0.54%) |
Nov 07, 2019 | 25.49 | 25.78 | 25.29 | 25.70 | 652,967 | +1.10(+4.47%) |
Nov 06, 2019 | 25.17 | 25.33 | 24.57 | 24.60 | 917,181 | -0.59(-2.35%) |
Nov 05, 2019 | 24.88 | 25.34 | 24.74 | 25.19 | 1,089,650 | +0.44(+1.79%) |
Nov 04, 2019 | 23.63 | 24.80 | 23.60 | 24.75 | 1,372,543 | +1.42(+6.10%) |
Nov 01, 2019 | 21.81 | 23.38 | 21.77 | 23.32 | 1,499,146 | +1.56(+7.18%) |
Oct 31, 2019 | 22.20 | 22.47 | 21.65 | 21.76 | 1,843,342 | -0.60(-2.69%) |
Oct 30, 2019 | 21.99 | 22.50 | 21.99 | 22.36 | 5,931,589 | +0.41(+1.85%) |
Oct 29, 2019 | 22.97 | 22.97 | 20.84 | 21.95 | 5,965,657 | -1.83(-7.70%) |
Oct 28, 2019 | 23.90 | 24.27 | 23.12 | 23.78 | 3,331,859 | -0.48(-1.98%) |
Oct 25, 2019 | 28.79 | 28.79 | 21.68 | 24.27 | 5,753,617 | -9.84(-28.86%) |
Oct 24, 2019 | 34.72 | 34.86 | 33.62 | 34.11 | 538,749 | -0.49(-1.42%) |
Oct 23, 2019 | 33.98 | 34.78 | 33.69 | 34.60 | 483,547 | +0.62(+1.82%) |
Oct 22, 2019 | 33.47 | 34.31 | 33.07 | 33.98 | 654,423 | +0.42(+1.24%) |
Oct 21, 2019 | 33.28 | 33.81 | 33.08 | 33.56 | 538,805 | +0.93(+2.86%) |
Oct 18, 2019 | 32.07 | 32.75 | 32.03 | 32.63 | 559,502 | +0.36(+1.12%) |
Oct 17, 2019 | 32.27 | 32.60 | 31.81 | 32.27 | 374,772 | +0.16(+0.49%) |
Oct 16, 2019 | 30.25 | 32.56 | 30.22 | 32.11 | 1,128,759 | +1.88(+6.21%) |
Oct 15, 2019 | 30.42 | 30.67 | 30.02 | 30.24 | 424,939 | -0.06(-0.21%) |
Oct 14, 2019 | 30.19 | 30.47 | 29.73 | 30.30 | 355,792 | +0.10(+0.34%) |
Oct 11, 2019 | 29.80 | 30.63 | 29.41 | 30.20 | 517,529 | +1.01(+3.45%) |
Oct 10, 2019 | 29.14 | 29.73 | 28.88 | 29.19 | 253,306 | +0.25(+0.86%) |
Oct 09, 2019 | 28.55 | 29.06 | 28.35 | 28.94 | 442,017 | +0.82(+2.93%) |
Oct 08, 2019 | 28.47 | 28.76 | 28.09 | 28.12 | 361,344 | -0.72(-2.50%) |
Oct 07, 2019 | 29.16 | 29.39 | 28.79 | 28.84 | 377,786 | -0.45(-1.55%) |
Oct 04, 2019 | 28.70 | 29.30 | 28.54 | 29.29 | 279,643 | +0.53(+1.83%) |
Oct 03, 2019 | 28.35 | 28.91 | 28.10 | 28.77 | 269,940 | +0.21(+0.74%) |
Oct 02, 2019 | 28.52 | 28.89 | 27.94 | 28.55 | 420,867 | -0.26(-0.90%) |