Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 24.46 | 24.64 | 24.41 | 24.42 | 186,675 | -0.04(-0.16%) |
Dec 30, 2019 | 24.59 | 24.62 | 24.40 | 24.46 | 266,409 | -0.13(-0.51%) |
Dec 27, 2019 | 24.68 | 24.79 | 24.44 | 24.59 | 253,795 | +0.04(+0.16%) |
Dec 26, 2019 | 25.17 | 25.21 | 24.32 | 24.55 | 352,240 | -0.56(-2.23%) |
Dec 24, 2019 | 24.86 | 25.13 | 24.71 | 25.11 | 265,792 | +0.26(+1.05%) |
Dec 23, 2019 | 25.43 | 25.43 | 24.80 | 24.85 | 373,466 | -0.53(-2.10%) |
Dec 20, 2019 | 25.55 | 25.73 | 25.30 | 25.38 | 677,925 | -0.11(-0.42%) |
Dec 19, 2019 | 26.52 | 26.75 | 25.38 | 25.49 | 484,876 | -1.26(-4.70%) |
Dec 18, 2019 | 26.30 | 26.94 | 26.15 | 26.75 | 534,799 | +0.66(+2.52%) |
Dec 17, 2019 | 26.41 | 26.41 | 25.71 | 26.09 | 276,736 | -0.23(-0.88%) |
Dec 16, 2019 | 26.20 | 26.75 | 26.20 | 26.32 | 213,652 | +0.31(+1.19%) |
Dec 13, 2019 | 26.52 | 26.52 | 25.89 | 26.01 | 342,323 | -0.51(-1.93%) |
Dec 12, 2019 | 26.71 | 26.72 | 26.38 | 26.52 | 244,364 | -0.15(-0.58%) |
Dec 11, 2019 | 26.68 | 26.78 | 26.45 | 26.68 | 151,936 | +0.02(+0.07%) |
Dec 10, 2019 | 26.47 | 26.78 | 26.44 | 26.66 | 147,529 | +0.15(+0.58%) |
Dec 09, 2019 | 26.75 | 26.75 | 26.40 | 26.50 | 185,736 | -0.30(-1.11%) |
Dec 06, 2019 | 26.68 | 27.04 | 26.62 | 26.80 | 216,657 | +0.42(+1.60%) |
Dec 05, 2019 | 26.33 | 26.43 | 26.13 | 26.38 | 301,495 | +0.13(+0.51%) |
Dec 04, 2019 | 26.63 | 26.76 | 26.21 | 26.24 | 167,077 | -0.19(-0.73%) |
Dec 03, 2019 | 26.22 | 26.50 | 26.22 | 26.44 | 157,249 | -0.05(-0.18%) |
Dec 02, 2019 | 26.60 | 26.86 | 26.26 | 26.48 | 168,655 | +0.00(+0.00%) |
Nov 29, 2019 | 26.95 | 27.04 | 26.46 | 26.48 | 114,364 | -0.54(-1.99%) |
Nov 27, 2019 | 26.99 | 27.20 | 26.81 | 27.02 | 163,689 | +0.11(+0.39%) |
Nov 26, 2019 | 26.75 | 27.08 | 26.68 | 26.92 | 233,616 | +0.16(+0.61%) |
Nov 25, 2019 | 26.46 | 27.08 | 26.42 | 26.75 | 378,372 | +0.41(+1.57%) |
Nov 22, 2019 | 26.01 | 26.38 | 25.96 | 26.34 | 205,522 | +0.52(+2.01%) |
Nov 21, 2019 | 26.23 | 26.23 | 25.63 | 25.82 | 182,040 | -0.26(-0.99%) |
Nov 20, 2019 | 26.05 | 26.53 | 25.99 | 26.08 | 219,222 | -0.05(-0.18%) |
Nov 19, 2019 | 26.55 | 26.56 | 26.10 | 26.13 | 257,629 | -0.17(-0.66%) |
Nov 18, 2019 | 26.19 | 26.40 | 25.98 | 26.30 | 126,079 | +0.11(+0.40%) |
Nov 15, 2019 | 26.48 | 26.48 | 25.97 | 26.20 | 162,961 | -0.11(-0.40%) |
Nov 14, 2019 | 25.97 | 26.50 | 25.97 | 26.30 | 188,700 | +0.13(+0.51%) |
Nov 13, 2019 | 26.07 | 26.27 | 25.86 | 26.17 | 147,161 | +0.08(+0.29%) |
Nov 12, 2019 | 25.97 | 26.32 | 25.91 | 26.09 | 152,533 | +0.16(+0.63%) |
Nov 11, 2019 | 26.10 | 26.30 | 25.90 | 25.93 | 185,373 | -0.45(-1.71%) |
Nov 08, 2019 | 26.13 | 26.46 | 26.04 | 26.38 | 179,819 | +0.27(+1.03%) |
Nov 07, 2019 | 26.32 | 26.34 | 25.99 | 26.11 | 150,433 | +0.05(+0.18%) |
Nov 06, 2019 | 25.84 | 26.24 | 25.78 | 26.06 | 175,034 | +0.22(+0.86%) |
Nov 05, 2019 | 26.75 | 26.75 | 25.81 | 25.84 | 413,648 | -0.70(-2.64%) |
Nov 04, 2019 | 25.87 | 26.57 | 25.70 | 26.54 | 435,260 | +0.86(+3.37%) |
Nov 01, 2019 | 25.83 | 26.05 | 25.54 | 25.68 | 300,635 | -0.02(-0.07%) |
Oct 31, 2019 | 26.03 | 26.10 | 25.42 | 25.70 | 346,443 | -0.34(-1.29%) |
Oct 30, 2019 | 26.19 | 26.41 | 25.87 | 26.03 | 502,239 | -0.12(-0.48%) |
Oct 29, 2019 | 25.31 | 26.17 | 25.31 | 26.16 | 362,832 | +0.79(+3.11%) |
Oct 28, 2019 | 25.47 | 25.91 | 25.23 | 25.37 | 343,849 | +0.12(+0.50%) |
Oct 25, 2019 | 25.29 | 25.47 | 24.99 | 25.24 | 495,543 | +0.04(+0.15%) |
Oct 24, 2019 | 24.96 | 25.41 | 23.32 | 25.21 | 563,268 | +0.46(+1.86%) |
Oct 23, 2019 | 25.23 | 25.23 | 24.60 | 24.74 | 271,513 | -0.56(-2.20%) |
Oct 22, 2019 | 24.87 | 25.43 | 24.75 | 25.30 | 139,747 | +0.37(+1.46%) |
Oct 21, 2019 | 24.90 | 25.26 | 24.74 | 24.94 | 165,590 | +0.33(+1.33%) |
Oct 18, 2019 | 24.65 | 24.93 | 24.46 | 24.61 | 275,868 | -0.18(-0.74%) |
Oct 17, 2019 | 24.03 | 24.82 | 24.02 | 24.79 | 271,714 | +0.91(+3.82%) |
Oct 16, 2019 | 23.92 | 24.20 | 23.80 | 23.88 | 169,962 | -0.14(-0.60%) |
Oct 15, 2019 | 23.84 | 24.11 | 23.76 | 24.02 | 197,638 | +0.22(+0.93%) |
Oct 14, 2019 | 23.64 | 23.92 | 23.35 | 23.80 | 261,695 | +0.01(+0.04%) |
Oct 11, 2019 | 23.97 | 24.30 | 23.77 | 23.79 | 181,380 | +0.26(+1.10%) |
Oct 10, 2019 | 23.28 | 23.67 | 23.24 | 23.53 | 177,654 | +0.37(+1.62%) |
Oct 09, 2019 | 22.98 | 23.22 | 22.87 | 23.16 | 158,826 | +0.46(+2.03%) |
Oct 08, 2019 | 22.81 | 23.04 | 22.28 | 22.70 | 365,320 | -0.34(-1.46%) |
Oct 07, 2019 | 22.52 | 23.18 | 22.36 | 23.03 | 248,347 | -0.11(-0.46%) |
Oct 04, 2019 | 22.63 | 23.14 | 22.58 | 23.14 | 273,058 | +0.37(+1.60%) |
Oct 03, 2019 | 23.04 | 23.16 | 22.56 | 22.77 | 525,814 | -0.46(-1.98%) |
Oct 02, 2019 | 23.46 | 23.47 | 23.02 | 23.24 | 195,898 | -0.44(-1.87%) |