Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 25.08 | 25.52 | 25.08 | 25.48 | 241,065 | +0.27(+1.06%) |
Dec 30, 2019 | 25.22 | 25.43 | 24.89 | 25.21 | 225,188 | -0.14(-0.54%) |
Dec 27, 2019 | 25.52 | 25.52 | 25.18 | 25.35 | 153,094 | -0.17(-0.66%) |
Dec 26, 2019 | 25.46 | 25.56 | 25.34 | 25.52 | 141,445 | +0.08(+0.33%) |
Dec 24, 2019 | 25.49 | 25.51 | 25.11 | 25.43 | 114,417 | -0.08(-0.33%) |
Dec 23, 2019 | 25.03 | 25.63 | 24.94 | 25.51 | 307,241 | +0.41(+1.63%) |
Dec 20, 2019 | 25.18 | 25.34 | 24.91 | 25.10 | 1,427,909 | +0.15(+0.60%) |
Dec 19, 2019 | 24.94 | 25.01 | 24.67 | 24.96 | 206,083 | +0.08(+0.34%) |
Dec 18, 2019 | 24.82 | 24.94 | 24.35 | 24.87 | 317,065 | +0.13(+0.53%) |
Dec 17, 2019 | 24.63 | 24.74 | 24.25 | 24.74 | 382,611 | +0.25(+1.03%) |
Dec 16, 2019 | 24.71 | 24.84 | 24.40 | 24.49 | 394,693 | -0.08(-0.34%) |
Dec 13, 2019 | 24.25 | 24.58 | 24.25 | 24.57 | 288,777 | +0.19(+0.77%) |
Dec 12, 2019 | 23.80 | 24.43 | 23.80 | 24.39 | 230,617 | +0.58(+2.43%) |
Dec 11, 2019 | 23.49 | 23.83 | 23.46 | 23.81 | 178,732 | +0.35(+1.51%) |
Dec 10, 2019 | 23.84 | 23.84 | 23.38 | 23.45 | 454,484 | -0.40(-1.68%) |
Dec 09, 2019 | 23.97 | 24.16 | 23.83 | 23.85 | 452,529 | -0.16(-0.66%) |
Dec 06, 2019 | 23.66 | 24.09 | 23.66 | 24.01 | 423,139 | +0.47(+1.98%) |
Dec 05, 2019 | 23.31 | 23.69 | 23.31 | 23.55 | 375,306 | +0.21(+0.88%) |
Dec 04, 2019 | 22.72 | 23.35 | 22.68 | 23.34 | 305,308 | +0.80(+3.56%) |
Dec 03, 2019 | 22.67 | 22.97 | 22.37 | 22.54 | 331,863 | -0.48(-2.11%) |
Dec 02, 2019 | 23.50 | 23.50 | 22.86 | 23.02 | 422,410 | -0.37(-1.59%) |
Nov 29, 2019 | 23.53 | 23.57 | 23.37 | 23.40 | 144,549 | -0.21(-0.87%) |
Nov 27, 2019 | 23.31 | 23.88 | 23.10 | 23.60 | 403,516 | +0.37(+1.61%) |
Nov 26, 2019 | 23.15 | 23.26 | 22.90 | 23.23 | 489,238 | +0.02(+0.08%) |
Nov 25, 2019 | 22.29 | 23.22 | 22.29 | 23.21 | 439,351 | +0.92(+4.14%) |
Nov 22, 2019 | 21.53 | 22.40 | 21.53 | 22.29 | 471,716 | +0.87(+4.05%) |
Nov 21, 2019 | 21.91 | 22.15 | 21.29 | 21.42 | 714,812 | +0.02(+0.09%) |
Nov 20, 2019 | 21.36 | 21.85 | 21.31 | 21.40 | 643,822 | -0.21(-0.99%) |
Nov 19, 2019 | 21.36 | 21.72 | 21.03 | 21.62 | 649,153 | +0.39(+1.85%) |
Nov 18, 2019 | 22.34 | 22.59 | 21.18 | 21.22 | 719,572 | -1.30(-5.76%) |
Nov 15, 2019 | 24.94 | 25.13 | 22.26 | 22.52 | 1,323,786 | -0.95(-4.05%) |
Nov 14, 2019 | 23.59 | 23.59 | 23.24 | 23.47 | 449,709 | -0.18(-0.75%) |
Nov 13, 2019 | 23.58 | 24.11 | 23.43 | 23.65 | 414,422 | -0.10(-0.43%) |
Nov 12, 2019 | 23.70 | 23.80 | 23.61 | 23.75 | 176,742 | +0.08(+0.35%) |
Nov 11, 2019 | 23.48 | 23.83 | 23.43 | 23.67 | 281,926 | +0.11(+0.48%) |
Nov 08, 2019 | 23.55 | 23.88 | 23.39 | 23.56 | 255,428 | -0.11(-0.47%) |
Nov 07, 2019 | 23.87 | 24.00 | 23.54 | 23.67 | 487,072 | +0.01(+0.04%) |
Nov 06, 2019 | 23.61 | 23.81 | 23.34 | 23.66 | 447,989 | -0.07(-0.31%) |
Nov 05, 2019 | 22.92 | 23.76 | 22.92 | 23.73 | 829,958 | +0.81(+3.54%) |
Nov 04, 2019 | 22.76 | 22.97 | 22.63 | 22.92 | 228,792 | +0.27(+1.19%) |
Nov 01, 2019 | 22.36 | 22.65 | 22.10 | 22.65 | 173,287 | +0.51(+2.30%) |
Oct 31, 2019 | 22.47 | 22.47 | 22.05 | 22.14 | 361,887 | -0.41(-1.80%) |
Oct 30, 2019 | 22.44 | 22.55 | 22.15 | 22.55 | 279,322 | +0.11(+0.50%) |
Oct 29, 2019 | 22.62 | 22.99 | 22.24 | 22.44 | 367,330 | +0.05(+0.21%) |
Oct 28, 2019 | 22.33 | 22.62 | 22.33 | 22.39 | 289,711 | +0.18(+0.80%) |
Oct 25, 2019 | 21.88 | 22.38 | 21.78 | 22.21 | 284,917 | +0.30(+1.36%) |
Oct 24, 2019 | 21.54 | 21.95 | 21.36 | 21.91 | 420,919 | +0.57(+2.67%) |
Oct 23, 2019 | 21.36 | 21.72 | 21.26 | 21.35 | 225,885 | -0.20(-0.91%) |
Oct 22, 2019 | 21.78 | 21.78 | 21.52 | 21.54 | 214,213 | -0.12(-0.56%) |
Oct 21, 2019 | 21.45 | 21.91 | 21.35 | 21.66 | 203,671 | +0.28(+1.31%) |
Oct 18, 2019 | 21.59 | 21.69 | 21.21 | 21.38 | 148,409 | -0.18(-0.82%) |
Oct 17, 2019 | 21.14 | 21.71 | 21.14 | 21.56 | 335,705 | +0.54(+2.57%) |
Oct 16, 2019 | 21.50 | 21.53 | 20.97 | 21.02 | 503,129 | -0.64(-2.97%) |
Oct 15, 2019 | 21.88 | 21.93 | 21.57 | 21.66 | 340,840 | -0.15(-0.68%) |
Oct 14, 2019 | 21.78 | 21.99 | 21.69 | 21.81 | 104,831 | -0.06(-0.26%) |
Oct 11, 2019 | 21.82 | 22.08 | 21.82 | 21.87 | 236,769 | +0.47(+2.18%) |
Oct 10, 2019 | 21.34 | 21.62 | 21.34 | 21.40 | 283,727 | +0.14(+0.64%) |
Oct 09, 2019 | 21.04 | 21.35 | 20.91 | 21.27 | 552,238 | +0.37(+1.76%) |
Oct 08, 2019 | 21.64 | 21.73 | 20.86 | 20.90 | 530,950 | -1.00(-4.56%) |
Oct 07, 2019 | 22.04 | 22.09 | 21.84 | 21.90 | 299,524 | -0.26(-1.18%) |
Oct 04, 2019 | 22.13 | 22.18 | 21.88 | 22.16 | 289,849 | +0.22(+1.02%) |
Oct 03, 2019 | 21.79 | 22.05 | 21.54 | 21.93 | 354,559 | +0.09(+0.43%) |
Oct 02, 2019 | 21.71 | 21.93 | 21.62 | 21.84 | 268,642 | -0.07(-0.34%) |