Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 23.78 | 24.14 | 23.74 | 24.06 | 244,500 | +0.23(+0.97%) |
Dec 30, 2019 | 24.12 | 24.12 | 23.80 | 23.83 | 204,619 | -0.42(-1.73%) |
Dec 27, 2019 | 24.72 | 24.82 | 24.21 | 24.25 | 147,300 | -0.38(-1.54%) |
Dec 26, 2019 | 24.46 | 24.63 | 24.28 | 24.63 | 334,224 | +0.02(+0.08%) |
Dec 24, 2019 | 24.69 | 24.77 | 24.54 | 24.61 | 174,000 | +0.05(+0.20%) |
Dec 23, 2019 | 24.75 | 24.83 | 24.51 | 24.56 | 299,634 | -0.34(-1.37%) |
Dec 20, 2019 | 24.75 | 25.15 | 24.63 | 24.90 | 561,900 | +0.38(+1.55%) |
Dec 19, 2019 | 24.26 | 24.57 | 24.17 | 24.52 | 419,758 | +0.25(+1.03%) |
Dec 18, 2019 | 24.40 | 24.46 | 24.15 | 24.27 | 260,843 | -0.24(-0.98%) |
Dec 17, 2019 | 24.44 | 24.54 | 24.20 | 24.51 | 337,358 | +0.00(+0.00%) |
Dec 16, 2019 | 24.15 | 24.58 | 23.96 | 24.51 | 397,759 | +0.62(+2.60%) |
Dec 13, 2019 | 24.01 | 24.18 | 23.76 | 23.89 | 169,500 | -0.10(-0.42%) |
Dec 12, 2019 | 23.63 | 24.24 | 23.61 | 23.99 | 347,351 | +0.30(+1.27%) |
Dec 11, 2019 | 23.51 | 24.03 | 23.47 | 23.69 | 507,511 | +0.51(+2.20%) |
Dec 10, 2019 | 23.32 | 23.52 | 23.08 | 23.18 | 157,566 | -0.10(-0.43%) |
Dec 09, 2019 | 23.24 | 23.48 | 23.23 | 23.28 | 450,025 | -0.24(-1.02%) |
Dec 06, 2019 | 23.53 | 23.76 | 23.34 | 23.52 | 217,900 | +0.14(+0.60%) |
Dec 05, 2019 | 22.95 | 23.40 | 22.88 | 23.38 | 373,896 | +0.76(+3.36%) |
Dec 04, 2019 | 22.71 | 22.79 | 22.46 | 22.62 | 302,863 | +0.52(+2.35%) |
Dec 03, 2019 | 21.94 | 22.12 | 21.83 | 22.10 | 278,308 | -0.09(-0.41%) |
Dec 02, 2019 | 22.11 | 22.28 | 21.92 | 22.19 | 433,545 | +0.27(+1.23%) |
Nov 29, 2019 | 22.47 | 22.50 | 21.80 | 21.92 | 257,800 | -0.74(-3.27%) |
Nov 27, 2019 | 22.24 | 22.75 | 22.18 | 22.66 | 411,700 | +0.49(+2.21%) |
Nov 26, 2019 | 22.26 | 22.43 | 22.14 | 22.17 | 291,044 | -0.07(-0.31%) |
Nov 25, 2019 | 22.00 | 22.36 | 21.99 | 22.24 | 345,669 | +0.30(+1.37%) |
Nov 22, 2019 | 22.19 | 22.39 | 21.67 | 21.94 | 346,800 | -0.08(-0.36%) |
Nov 21, 2019 | 21.93 | 22.15 | 21.72 | 22.02 | 401,006 | -0.03(-0.14%) |
Nov 20, 2019 | 21.97 | 22.38 | 21.73 | 22.05 | 272,203 | -0.19(-0.85%) |
Nov 19, 2019 | 22.20 | 22.44 | 22.01 | 22.24 | 438,674 | -0.07(-0.31%) |
Nov 18, 2019 | 22.62 | 22.71 | 22.17 | 22.31 | 354,434 | -0.30(-1.33%) |
Nov 15, 2019 | 22.77 | 22.88 | 22.60 | 22.61 | 276,000 | +0.00(+0.00%) |
Nov 14, 2019 | 23.01 | 23.06 | 22.15 | 22.61 | 523,257 | -0.62(-2.67%) |
Nov 13, 2019 | 20.97 | 24.26 | 20.72 | 23.23 | 2,728,379 | +0.19(+0.82%) |
Nov 12, 2019 | 22.85 | 23.12 | 22.85 | 23.04 | 527,968 | +0.27(+1.19%) |
Nov 11, 2019 | 22.74 | 22.99 | 22.58 | 22.77 | 480,487 | +0.20(+0.89%) |
Nov 08, 2019 | 22.22 | 22.57 | 22.00 | 22.57 | 456,100 | +0.42(+1.90%) |
Nov 07, 2019 | 22.23 | 22.48 | 22.05 | 22.15 | 384,900 | -0.08(-0.36%) |
Nov 06, 2019 | 22.50 | 22.54 | 21.96 | 22.23 | 253,365 | -0.29(-1.29%) |
Nov 05, 2019 | 22.90 | 22.95 | 22.48 | 22.52 | 259,574 | -0.45(-1.96%) |
Nov 04, 2019 | 23.00 | 23.19 | 22.90 | 22.97 | 416,680 | +0.19(+0.83%) |
Nov 01, 2019 | 22.13 | 22.89 | 22.13 | 22.78 | 659,700 | +0.85(+3.88%) |
Oct 31, 2019 | 21.92 | 22.09 | 21.65 | 21.93 | 248,588 | -0.15(-0.68%) |
Oct 30, 2019 | 22.00 | 22.31 | 21.83 | 22.08 | 303,320 | +0.16(+0.73%) |
Oct 29, 2019 | 21.97 | 22.22 | 21.90 | 21.92 | 265,851 | -0.21(-0.95%) |
Oct 28, 2019 | 21.82 | 22.30 | 21.82 | 22.13 | 289,088 | +0.42(+1.93%) |
Oct 25, 2019 | 21.67 | 21.96 | 21.54 | 21.71 | 160,300 | +0.06(+0.28%) |
Oct 24, 2019 | 21.54 | 21.74 | 21.22 | 21.65 | 399,404 | +0.10(+0.46%) |
Oct 23, 2019 | 21.08 | 21.91 | 20.95 | 21.55 | 1,184,775 | -0.57(-2.58%) |
Oct 22, 2019 | 22.44 | 22.70 | 22.11 | 22.12 | 560,618 | -0.31(-1.38%) |
Oct 21, 2019 | 22.35 | 22.84 | 22.33 | 22.43 | 284,183 | +0.14(+0.65%) |
Oct 18, 2019 | 22.34 | 22.40 | 21.83 | 22.29 | 499,100 | -0.14(-0.65%) |
Oct 17, 2019 | 22.01 | 22.61 | 22.01 | 22.43 | 811,480 | +0.59(+2.70%) |
Oct 16, 2019 | 21.80 | 21.93 | 21.61 | 21.84 | 285,425 | -0.01(-0.05%) |
Oct 15, 2019 | 21.14 | 21.98 | 21.10 | 21.85 | 612,894 | +0.77(+3.65%) |
Oct 14, 2019 | 21.10 | 21.33 | 20.86 | 21.08 | 254,443 | -0.01(-0.05%) |
Oct 11, 2019 | 20.50 | 21.23 | 20.26 | 21.09 | 738,700 | +0.83(+4.10%) |
Oct 10, 2019 | 19.79 | 20.40 | 19.78 | 20.26 | 543,668 | +0.57(+2.89%) |
Oct 09, 2019 | 19.80 | 19.89 | 19.41 | 19.69 | 798,568 | +0.10(+0.51%) |
Oct 08, 2019 | 20.04 | 20.04 | 19.05 | 19.59 | 317,224 | -0.61(-3.02%) |
Oct 07, 2019 | 20.36 | 20.74 | 20.18 | 20.20 | 331,050 | -0.34(-1.66%) |
Oct 04, 2019 | 20.06 | 20.59 | 19.89 | 20.54 | 241,800 | +0.51(+2.55%) |
Oct 03, 2019 | 19.66 | 20.09 | 19.43 | 20.03 | 338,297 | +0.43(+2.19%) |
Oct 02, 2019 | 19.68 | 19.92 | 19.47 | 19.60 | 440,683 | -0.17(-0.86%) |