Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 25.16 | 25.17 | 24.85 | 25.12 | 6,801 | +0.40(+1.64%) |
Dec 30, 2019 | 24.47 | 24.95 | 24.33 | 24.72 | 17,685 | +0.25(+1.02%) |
Dec 27, 2019 | 24.63 | 24.63 | 24.27 | 24.47 | 12,523 | -0.27(-1.10%) |
Dec 26, 2019 | 24.55 | 24.74 | 24.01 | 24.74 | 24,203 | +0.91(+3.82%) |
Dec 24, 2019 | 23.29 | 24.06 | 23.29 | 23.83 | 27,962 | +1.05(+4.59%) |
Dec 23, 2019 | 22.39 | 23.25 | 22.38 | 22.79 | 21,929 | +0.29(+1.30%) |
Dec 20, 2019 | 22.69 | 22.69 | 22.40 | 22.49 | 10,688 | -0.19(-0.84%) |
Dec 19, 2019 | 22.75 | 22.75 | 22.52 | 22.68 | 2,221 | +0.02(+0.08%) |
Dec 18, 2019 | 22.65 | 22.67 | 22.29 | 22.67 | 3,895 | +0.00(+0.02%) |
Dec 17, 2019 | 22.93 | 22.93 | 22.60 | 22.66 | 5,608 | -0.45(-1.94%) |
Dec 16, 2019 | 23.37 | 23.41 | 23.00 | 23.11 | 3,966 | -0.05(-0.20%) |
Dec 13, 2019 | 22.82 | 23.32 | 22.82 | 23.16 | 1,727 | -0.08(-0.36%) |
Dec 12, 2019 | 23.16 | 23.45 | 22.87 | 23.24 | 6,025 | +0.07(+0.32%) |
Dec 11, 2019 | 22.63 | 23.24 | 22.63 | 23.17 | 1,651 | +0.53(+2.33%) |
Dec 10, 2019 | 22.67 | 22.72 | 22.44 | 22.64 | 5,292 | +0.01(+0.04%) |
Dec 09, 2019 | 22.80 | 22.80 | 22.57 | 22.63 | 1,747 | -0.11(-0.49%) |
Dec 06, 2019 | 22.74 | 23.05 | 22.04 | 22.74 | 6,585 | -0.41(-1.79%) |
Dec 05, 2019 | 23.18 | 23.46 | 23.15 | 23.15 | 3,847 | -0.07(-0.29%) |
Dec 04, 2019 | 23.31 | 23.40 | 23.12 | 23.22 | 4,778 | -0.09(-0.40%) |
Dec 03, 2019 | 23.23 | 23.40 | 23.19 | 23.31 | 6,855 | +0.61(+2.66%) |
Dec 02, 2019 | 22.39 | 22.77 | 22.39 | 22.71 | 5,866 | +0.17(+0.77%) |
Nov 29, 2019 | 21.99 | 22.54 | 21.99 | 22.54 | 5,506 | +0.54(+2.44%) |
Nov 27, 2019 | 21.96 | 22.00 | 21.83 | 22.00 | 2,375 | +0.09(+0.40%) |
Nov 26, 2019 | 21.67 | 21.91 | 21.67 | 21.91 | 11,176 | +0.39(+1.81%) |
Nov 25, 2019 | 21.54 | 21.67 | 21.30 | 21.52 | 6,693 | -0.20(-0.92%) |
Nov 22, 2019 | 21.77 | 21.77 | 21.58 | 21.72 | 4,642 | -0.09(-0.42%) |
Nov 21, 2019 | 22.10 | 22.22 | 21.81 | 21.81 | 4,416 | -0.52(-2.34%) |
Nov 20, 2019 | 22.16 | 22.40 | 22.07 | 22.34 | 5,048 | -0.04(-0.19%) |
Nov 19, 2019 | 22.21 | 22.48 | 22.21 | 22.38 | 3,153 | +0.08(+0.37%) |
Nov 18, 2019 | 22.17 | 22.31 | 22.04 | 22.30 | 8,411 | +0.04(+0.17%) |
Nov 15, 2019 | 22.34 | 22.41 | 22.20 | 22.26 | 3,238 | -0.26(-1.15%) |
Nov 14, 2019 | 22.44 | 22.54 | 22.30 | 22.52 | 1,658 | +0.13(+0.58%) |
Nov 13, 2019 | 22.25 | 22.61 | 22.25 | 22.39 | 5,094 | +0.36(+1.64%) |
Nov 12, 2019 | 21.95 | 22.09 | 21.65 | 22.03 | 7,398 | -0.01(-0.04%) |
Nov 11, 2019 | 21.99 | 22.06 | 21.89 | 22.04 | 2,958 | -0.07(-0.34%) |
Nov 08, 2019 | 22.01 | 22.28 | 22.00 | 22.11 | 22,024 | -0.23(-1.04%) |
Nov 07, 2019 | 22.63 | 22.68 | 22.32 | 22.34 | 11,279 | -0.77(-3.33%) |
Nov 06, 2019 | 22.96 | 23.15 | 22.72 | 23.11 | 6,106 | +0.15(+0.65%) |
Nov 05, 2019 | 22.94 | 23.14 | 22.78 | 22.96 | 10,500 | -0.58(-2.48%) |
Nov 04, 2019 | 23.62 | 23.62 | 23.51 | 23.55 | 1,254 | +0.04(+0.16%) |
Nov 01, 2019 | 23.42 | 23.62 | 23.22 | 23.51 | 5,937 | +0.02(+0.07%) |
Oct 31, 2019 | 23.30 | 23.51 | 23.18 | 23.49 | 11,158 | +0.36(+1.58%) |
Oct 30, 2019 | 22.89 | 23.14 | 22.69 | 23.13 | 3,596 | +0.54(+2.38%) |
Oct 29, 2019 | 22.29 | 22.83 | 22.29 | 22.59 | 50,922 | -0.09(-0.41%) |
Oct 28, 2019 | 22.80 | 22.80 | 22.55 | 22.68 | 9,323 | -0.28(-1.21%) |
Oct 25, 2019 | 23.24 | 23.38 | 22.89 | 22.96 | 8,205 | +0.06(+0.24%) |
Oct 24, 2019 | 22.43 | 22.92 | 22.14 | 22.91 | 12,686 | +0.59(+2.66%) |
Oct 23, 2019 | 22.10 | 22.35 | 22.10 | 22.31 | 6,642 | +0.45(+2.08%) |
Oct 22, 2019 | 21.90 | 21.93 | 21.73 | 21.86 | 5,158 | -0.06(-0.30%) |
Oct 21, 2019 | 22.51 | 22.57 | 21.79 | 21.92 | 5,357 | -0.32(-1.46%) |
Oct 18, 2019 | 22.14 | 22.53 | 22.11 | 22.25 | 9,068 | -0.08(-0.37%) |
Oct 17, 2019 | 21.85 | 22.44 | 21.85 | 22.33 | 5,413 | +0.48(+2.20%) |
Oct 16, 2019 | 21.68 | 21.86 | 21.63 | 21.85 | 4,160 | +0.32(+1.51%) |
Oct 15, 2019 | 22.16 | 22.30 | 21.49 | 21.53 | 9,719 | -0.82(-3.69%) |
Oct 14, 2019 | 22.55 | 22.55 | 22.27 | 22.35 | 5,324 | -0.06(-0.29%) |
Oct 11, 2019 | 22.69 | 22.79 | 22.42 | 22.42 | 15,978 | -0.70(-3.04%) |
Oct 10, 2019 | 23.17 | 23.17 | 22.74 | 23.12 | 2,728 | -0.18(-0.77%) |
Oct 09, 2019 | 23.55 | 23.66 | 23.12 | 23.30 | 5,086 | +0.02(+0.10%) |
Oct 08, 2019 | 23.32 | 23.43 | 23.02 | 23.28 | 4,806 | +0.26(+1.13%) |
Oct 07, 2019 | 23.03 | 23.21 | 22.92 | 23.02 | 3,732 | -0.11(-0.48%) |
Oct 04, 2019 | 22.77 | 23.13 | 22.73 | 23.13 | 4,858 | +0.18(+0.80%) |
Oct 03, 2019 | 22.81 | 23.22 | 22.64 | 22.95 | 7,599 | +0.01(+0.03%) |
Oct 02, 2019 | 22.99 | 23.10 | 22.69 | 22.94 | 5,297 | +0.24(+1.04%) |