Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 24.06 | 24.43 | 23.90 | 24.40 | 2,858,218 | +0.34(+1.43%) |
Dec 30, 2019 | 24.26 | 24.40 | 24.03 | 24.06 | 2,502,225 | -0.26(-1.08%) |
Dec 27, 2019 | 24.68 | 24.69 | 24.22 | 24.32 | 2,264,317 | -0.32(-1.29%) |
Dec 26, 2019 | 24.35 | 24.72 | 24.32 | 24.64 | 2,206,370 | +0.44(+1.83%) |
Dec 24, 2019 | 24.50 | 24.57 | 24.03 | 24.20 | 1,560,344 | -0.32(-1.29%) |
Dec 23, 2019 | 24.26 | 24.78 | 24.23 | 24.51 | 4,162,013 | +0.34(+1.42%) |
Dec 20, 2019 | 23.97 | 24.38 | 23.64 | 24.17 | 9,063,679 | +0.29(+1.21%) |
Dec 19, 2019 | 23.68 | 23.92 | 23.54 | 23.88 | 5,078,708 | +0.41(+1.73%) |
Dec 18, 2019 | 23.22 | 23.70 | 23.22 | 23.47 | 5,192,775 | +0.39(+1.69%) |
Dec 17, 2019 | 23.00 | 23.11 | 22.77 | 23.08 | 4,851,044 | +0.03(+0.12%) |
Dec 16, 2019 | 23.65 | 23.71 | 23.06 | 23.06 | 5,499,852 | -0.42(-1.77%) |
Dec 13, 2019 | 24.15 | 24.18 | 23.07 | 23.47 | 4,581,571 | -0.36(-1.52%) |
Dec 12, 2019 | 23.42 | 24.07 | 23.38 | 23.83 | 4,485,340 | +0.47(+2.01%) |
Dec 11, 2019 | 22.99 | 23.49 | 22.85 | 23.36 | 3,731,695 | +0.26(+1.14%) |
Dec 10, 2019 | 23.39 | 23.49 | 23.07 | 23.10 | 5,346,614 | -0.24(-1.05%) |
Dec 09, 2019 | 23.16 | 23.73 | 23.05 | 23.35 | 8,578,028 | +0.24(+1.06%) |
Dec 06, 2019 | 22.82 | 23.54 | 22.82 | 23.10 | 3,684,861 | +0.07(+0.31%) |
Dec 05, 2019 | 23.09 | 23.40 | 22.83 | 23.03 | 4,285,559 | +0.22(+0.98%) |
Dec 04, 2019 | 22.21 | 22.87 | 22.10 | 22.80 | 6,212,645 | +0.63(+2.86%) |
Dec 03, 2019 | 22.49 | 22.50 | 21.99 | 22.17 | 6,543,686 | -0.95(-4.09%) |
Dec 02, 2019 | 24.02 | 24.02 | 23.11 | 23.12 | 4,490,426 | -0.89(-3.72%) |
Nov 29, 2019 | 24.05 | 24.11 | 23.68 | 24.01 | 1,860,552 | -0.12(-0.48%) |
Nov 27, 2019 | 23.97 | 24.15 | 23.49 | 24.13 | 3,854,376 | +0.43(+1.81%) |
Nov 26, 2019 | 23.89 | 23.99 | 23.36 | 23.70 | 4,819,760 | -0.13(-0.56%) |
Nov 25, 2019 | 23.73 | 23.89 | 23.21 | 23.83 | 2,875,314 | +0.30(+1.29%) |
Nov 22, 2019 | 23.25 | 23.64 | 23.14 | 23.53 | 3,129,553 | +0.52(+2.25%) |
Nov 21, 2019 | 23.32 | 23.55 | 22.95 | 23.01 | 3,551,626 | -0.32(-1.38%) |
Nov 20, 2019 | 24.05 | 24.05 | 23.10 | 23.33 | 4,873,238 | -0.73(-3.04%) |
Nov 19, 2019 | 24.03 | 24.20 | 23.74 | 24.06 | 3,360,408 | +0.01(+0.04%) |
Nov 18, 2019 | 23.89 | 24.13 | 23.46 | 24.05 | 3,988,116 | +0.16(+0.67%) |
Nov 15, 2019 | 23.52 | 24.05 | 23.39 | 23.89 | 3,519,739 | +0.60(+2.57%) |
Nov 14, 2019 | 23.22 | 23.60 | 23.22 | 23.30 | 2,416,619 | +0.05(+0.23%) |
Nov 13, 2019 | 23.39 | 23.48 | 23.13 | 23.24 | 2,748,452 | -0.31(-1.33%) |
Nov 12, 2019 | 23.90 | 23.97 | 23.43 | 23.55 | 4,433,871 | -0.27(-1.12%) |
Nov 11, 2019 | 24.14 | 24.20 | 23.56 | 23.82 | 4,773,969 | -0.49(-2.02%) |
Nov 08, 2019 | 24.09 | 24.31 | 23.69 | 24.31 | 5,767,118 | +0.14(+0.59%) |
Nov 07, 2019 | 23.65 | 24.44 | 23.57 | 24.17 | 5,273,158 | +1.02(+4.40%) |
Nov 06, 2019 | 23.83 | 23.83 | 22.59 | 23.15 | 9,840,369 | -0.91(-3.78%) |
Nov 05, 2019 | 23.14 | 25.00 | 23.14 | 24.06 | 10,497,464 | +0.38(+1.62%) |
Nov 04, 2019 | 23.65 | 23.98 | 23.53 | 23.68 | 7,609,809 | +0.21(+0.87%) |
Nov 01, 2019 | 23.33 | 23.68 | 23.28 | 23.47 | 4,637,997 | +0.38(+1.66%) |
Oct 31, 2019 | 23.35 | 23.39 | 22.57 | 23.09 | 5,734,788 | -0.35(-1.49%) |
Oct 30, 2019 | 23.09 | 23.45 | 22.89 | 23.44 | 3,984,159 | +0.34(+1.47%) |
Oct 29, 2019 | 23.28 | 23.39 | 22.92 | 23.10 | 4,352,224 | -0.23(-1.00%) |
Oct 28, 2019 | 23.50 | 23.79 | 23.29 | 23.33 | 3,667,330 | -0.29(-1.21%) |
Oct 25, 2019 | 22.60 | 23.67 | 22.36 | 23.62 | 3,164,831 | +0.66(+2.88%) |
Oct 24, 2019 | 23.30 | 23.35 | 22.60 | 22.96 | 3,657,243 | -0.21(-0.92%) |
Oct 23, 2019 | 23.64 | 23.65 | 22.99 | 23.17 | 3,521,497 | -0.41(-1.74%) |
Oct 22, 2019 | 23.40 | 23.64 | 22.96 | 23.58 | 4,260,908 | +0.15(+0.65%) |
Oct 21, 2019 | 23.06 | 23.63 | 23.06 | 23.43 | 4,569,770 | +0.61(+2.66%) |
Oct 18, 2019 | 22.40 | 22.92 | 22.35 | 22.82 | 5,675,171 | +0.11(+0.47%) |
Oct 17, 2019 | 23.01 | 23.22 | 22.70 | 22.72 | 4,472,745 | -0.05(-0.23%) |
Oct 16, 2019 | 22.77 | 23.04 | 22.62 | 22.77 | 4,679,107 | -0.02(-0.08%) |
Oct 15, 2019 | 22.58 | 23.04 | 22.36 | 22.79 | 4,356,784 | +0.24(+1.07%) |
Oct 14, 2019 | 22.44 | 22.64 | 21.77 | 22.55 | 6,016,404 | -0.65(-2.81%) |
Oct 11, 2019 | 22.71 | 23.53 | 22.70 | 23.20 | 6,100,859 | +0.88(+3.96%) |
Oct 10, 2019 | 22.16 | 22.41 | 21.97 | 22.31 | 4,795,654 | +0.19(+0.85%) |
Oct 09, 2019 | 22.25 | 22.37 | 22.05 | 22.13 | 5,011,553 | +0.11(+0.49%) |
Oct 08, 2019 | 22.14 | 22.16 | 21.57 | 22.02 | 6,805,865 | -0.46(-2.07%) |
Oct 07, 2019 | 22.72 | 22.78 | 22.43 | 22.48 | 4,515,271 | -0.28(-1.22%) |
Oct 04, 2019 | 22.44 | 22.77 | 22.18 | 22.76 | 3,410,657 | +0.20(+0.87%) |
Oct 03, 2019 | 22.01 | 22.57 | 21.55 | 22.56 | 4,485,883 | +0.47(+2.14%) |
Oct 02, 2019 | 22.47 | 22.54 | 22.03 | 22.09 | 6,164,346 | -0.77(-3.36%) |