Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 24.20 | 24.29 | 24.15 | 24.26 | 315,618 | +0.03(+0.14%) |
Dec 30, 2019 | 24.28 | 24.40 | 24.20 | 24.23 | 581,766 | -0.27(-1.08%) |
Dec 27, 2019 | 24.63 | 24.63 | 24.47 | 24.49 | 392,626 | +0.07(+0.28%) |
Dec 26, 2019 | 24.42 | 24.44 | 24.37 | 24.43 | 270,852 | +0.08(+0.35%) |
Dec 24, 2019 | 24.30 | 24.35 | 24.25 | 24.34 | 185,447 | -0.14(-0.56%) |
Dec 23, 2019 | 24.37 | 24.48 | 24.36 | 24.48 | 397,799 | -0.08(-0.31%) |
Dec 20, 2019 | 24.60 | 24.68 | 24.52 | 24.55 | 390,441 | -0.04(-0.17%) |
Dec 19, 2019 | 24.58 | 24.63 | 24.53 | 24.60 | 405,450 | -0.09(-0.38%) |
Dec 18, 2019 | 24.68 | 24.74 | 24.65 | 24.69 | 404,288 | -0.09(-0.38%) |
Dec 17, 2019 | 24.84 | 24.84 | 24.75 | 24.78 | 342,472 | -0.14(-0.58%) |
Dec 16, 2019 | 24.89 | 24.95 | 24.88 | 24.93 | 559,500 | +0.11(+0.44%) |
Dec 13, 2019 | 24.88 | 24.96 | 24.73 | 24.82 | 773,700 | +0.22(+0.90%) |
Dec 12, 2019 | 24.30 | 24.60 | 24.21 | 24.60 | 878,889 | +0.09(+0.35%) |
Dec 11, 2019 | 24.51 | 24.57 | 24.43 | 24.51 | 1,533,548 | +0.08(+0.35%) |
Dec 10, 2019 | 24.41 | 24.49 | 24.36 | 24.43 | 443,543 | +0.01(+0.03%) |
Dec 09, 2019 | 24.49 | 24.54 | 24.40 | 24.42 | 397,377 | -0.22(-0.90%) |
Dec 06, 2019 | 24.63 | 24.71 | 24.62 | 24.64 | 586,486 | +0.29(+1.19%) |
Dec 05, 2019 | 24.38 | 24.43 | 24.28 | 24.35 | 455,155 | +0.13(+0.53%) |
Dec 04, 2019 | 24.15 | 24.25 | 24.11 | 24.22 | 523,683 | +0.36(+1.49%) |
Dec 03, 2019 | 23.87 | 23.90 | 23.66 | 23.87 | 1,046,231 | +0.03(+0.11%) |
Dec 02, 2019 | 23.98 | 24.05 | 23.77 | 23.84 | 667,904 | -0.04(-0.18%) |
Nov 29, 2019 | 23.87 | 23.88 | 23.79 | 23.88 | 561,760 | -0.50(-2.06%) |
Nov 27, 2019 | 24.43 | 24.43 | 24.32 | 24.38 | 495,705 | +0.14(+0.56%) |
Nov 26, 2019 | 24.23 | 24.29 | 24.15 | 24.25 | 464,913 | -0.34(-1.38%) |
Nov 25, 2019 | 24.59 | 24.60 | 24.49 | 24.59 | 507,090 | +0.35(+1.44%) |
Nov 22, 2019 | 24.26 | 24.28 | 24.18 | 24.24 | 409,869 | +0.09(+0.35%) |
Nov 21, 2019 | 24.29 | 24.33 | 24.12 | 24.15 | 567,686 | +0.02(+0.07%) |
Nov 20, 2019 | 24.17 | 24.28 | 24.10 | 24.14 | 652,920 | -0.27(-1.11%) |
Nov 19, 2019 | 24.48 | 24.52 | 24.39 | 24.41 | 1,113,030 | -0.08(-0.31%) |
Nov 18, 2019 | 24.55 | 24.58 | 24.41 | 24.49 | 1,548,496 | -0.14(-0.59%) |
Nov 15, 2019 | 24.59 | 24.68 | 24.55 | 24.63 | 523,022 | +0.14(+0.55%) |
Nov 14, 2019 | 24.46 | 24.55 | 24.37 | 24.49 | 707,481 | -0.37(-1.50%) |
Nov 13, 2019 | 24.99 | 24.99 | 24.80 | 24.87 | 849,150 | +0.05(+0.21%) |
Nov 12, 2019 | 24.95 | 25.00 | 24.74 | 24.82 | 828,798 | +0.03(+0.10%) |
Nov 11, 2019 | 24.70 | 24.88 | 24.68 | 24.79 | 975,252 | +0.24(+0.97%) |
Nov 08, 2019 | 24.20 | 24.56 | 24.07 | 24.55 | 1,376,553 | +0.84(+3.55%) |
Nov 07, 2019 | 23.60 | 23.78 | 23.60 | 23.71 | 492,651 | +0.21(+0.90%) |
Nov 06, 2019 | 23.59 | 23.62 | 23.43 | 23.50 | 619,906 | -0.12(-0.50%) |
Nov 05, 2019 | 23.55 | 23.69 | 23.55 | 23.62 | 415,521 | +0.11(+0.47%) |
Nov 04, 2019 | 23.42 | 23.54 | 23.39 | 23.51 | 673,742 | +0.18(+0.76%) |
Nov 01, 2019 | 23.22 | 23.39 | 23.21 | 23.33 | 891,563 | +0.42(+1.85%) |
Oct 31, 2019 | 22.96 | 22.96 | 22.79 | 22.91 | 415,316 | -0.38(-1.64%) |
Oct 30, 2019 | 23.22 | 23.29 | 23.13 | 23.29 | 488,236 | -0.05(-0.22%) |
Oct 29, 2019 | 23.34 | 23.38 | 23.25 | 23.34 | 495,971 | +0.23(+0.99%) |
Oct 28, 2019 | 23.08 | 23.16 | 23.02 | 23.11 | 536,206 | +0.14(+0.59%) |
Oct 25, 2019 | 22.75 | 23.02 | 22.74 | 22.97 | 659,017 | +0.19(+0.82%) |
Oct 24, 2019 | 22.89 | 22.92 | 22.78 | 22.79 | 606,507 | +0.12(+0.52%) |
Oct 23, 2019 | 22.52 | 22.68 | 22.44 | 22.67 | 3,022,904 | +0.06(+0.26%) |
Oct 22, 2019 | 22.71 | 22.78 | 22.59 | 22.61 | 1,093,309 | -0.09(-0.37%) |
Oct 21, 2019 | 22.63 | 22.69 | 22.59 | 22.69 | 478,293 | +0.03(+0.11%) |
Oct 18, 2019 | 22.71 | 22.79 | 22.65 | 22.67 | 459,675 | -0.09(-0.41%) |
Oct 17, 2019 | 22.87 | 22.89 | 22.70 | 22.76 | 581,411 | -0.02(-0.07%) |
Oct 16, 2019 | 22.74 | 22.86 | 22.74 | 22.78 | 690,978 | +0.03(+0.15%) |
Oct 15, 2019 | 22.65 | 22.83 | 22.65 | 22.74 | 2,554,213 | +0.46(+2.06%) |
Oct 14, 2019 | 22.29 | 22.32 | 22.22 | 22.29 | 505,680 | -0.08(-0.34%) |
Oct 11, 2019 | 22.29 | 22.49 | 22.29 | 22.36 | 795,601 | +0.48(+2.21%) |
Oct 10, 2019 | 21.81 | 22.02 | 21.78 | 21.88 | 637,072 | +0.12(+0.55%) |
Oct 09, 2019 | 21.70 | 21.82 | 21.67 | 21.76 | 538,876 | +0.38(+1.79%) |
Oct 08, 2019 | 21.44 | 21.53 | 21.36 | 21.38 | 986,038 | -0.35(-1.60%) |
Oct 07, 2019 | 21.70 | 21.86 | 21.67 | 21.73 | 739,072 | -0.31(-1.43%) |
Oct 04, 2019 | 21.88 | 22.04 | 21.84 | 22.04 | 420,466 | +0.19(+0.85%) |
Oct 03, 2019 | 21.69 | 21.85 | 21.55 | 21.85 | 852,540 | +0.02(+0.08%) |
Oct 02, 2019 | 21.95 | 21.98 | 21.76 | 21.84 | 851,298 | -0.37(-1.68%) |