Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 25.44 | 25.72 | 25.30 | 25.58 | 79,100 | +0.17(+0.66%) |
Dec 30, 2019 | 25.97 | 25.97 | 25.30 | 25.41 | 104,902 | -0.37(-1.43%) |
Dec 27, 2019 | 25.65 | 25.83 | 25.60 | 25.78 | 74,100 | +0.13(+0.51%) |
Dec 26, 2019 | 25.59 | 25.65 | 25.38 | 25.65 | 35,487 | +0.39(+1.55%) |
Dec 24, 2019 | 25.01 | 25.36 | 25.01 | 25.26 | 41,700 | +0.25(+0.99%) |
Dec 23, 2019 | 25.15 | 25.20 | 25.00 | 25.01 | 37,479 | -0.14(-0.57%) |
Dec 20, 2019 | 24.94 | 25.23 | 24.94 | 25.15 | 26,300 | +0.21(+0.85%) |
Dec 19, 2019 | 24.82 | 25.50 | 24.82 | 24.94 | 28,107 | +0.22(+0.89%) |
Dec 18, 2019 | 24.76 | 24.89 | 24.50 | 24.72 | 62,798 | -0.09(-0.36%) |
Dec 17, 2019 | 24.40 | 24.84 | 24.30 | 24.81 | 67,126 | +0.57(+2.34%) |
Dec 16, 2019 | 24.11 | 24.40 | 24.11 | 24.24 | 50,166 | +0.13(+0.54%) |
Dec 13, 2019 | 23.96 | 24.20 | 23.96 | 24.11 | 35,400 | +0.14(+0.57%) |
Dec 12, 2019 | 23.90 | 24.10 | 23.90 | 23.97 | 45,071 | +0.06(+0.26%) |
Dec 11, 2019 | 23.86 | 24.00 | 23.85 | 23.91 | 45,477 | -0.17(-0.72%) |
Dec 10, 2019 | 24.22 | 24.22 | 24.07 | 24.08 | 43,880 | -0.15(-0.62%) |
Dec 09, 2019 | 24.01 | 24.27 | 24.01 | 24.23 | 34,924 | +0.12(+0.50%) |
Dec 06, 2019 | 23.75 | 24.19 | 23.75 | 24.11 | 71,500 | +0.19(+0.78%) |
Dec 05, 2019 | 24.00 | 24.09 | 23.78 | 23.93 | 34,085 | -0.02(-0.09%) |
Dec 04, 2019 | 24.08 | 24.08 | 23.88 | 23.95 | 37,430 | +0.10(+0.42%) |
Dec 03, 2019 | 23.93 | 23.98 | 23.60 | 23.85 | 28,916 | -0.03(-0.11%) |
Dec 02, 2019 | 23.76 | 24.10 | 23.75 | 23.88 | 50,748 | +0.12(+0.51%) |
Nov 29, 2019 | 23.59 | 23.80 | 23.59 | 23.76 | 15,100 | +0.15(+0.62%) |
Nov 27, 2019 | 23.19 | 23.63 | 23.19 | 23.61 | 20,100 | +0.17(+0.73%) |
Nov 26, 2019 | 23.50 | 23.50 | 23.12 | 23.44 | 21,315 | +0.03(+0.11%) |
Nov 25, 2019 | 23.19 | 23.46 | 23.00 | 23.41 | 42,019 | +0.26(+1.14%) |
Nov 22, 2019 | 23.34 | 23.34 | 23.00 | 23.15 | 19,600 | +0.10(+0.43%) |
Nov 21, 2019 | 23.37 | 23.37 | 23.00 | 23.05 | 35,032 | -0.22(-0.94%) |
Nov 20, 2019 | 23.35 | 23.50 | 23.18 | 23.27 | 17,148 | -0.03(-0.14%) |
Nov 19, 2019 | 23.45 | 23.49 | 23.23 | 23.30 | 32,798 | -0.00(-0.02%) |
Nov 18, 2019 | 23.11 | 23.40 | 23.02 | 23.30 | 60,312 | +0.19(+0.84%) |
Nov 15, 2019 | 23.23 | 23.23 | 22.94 | 23.11 | 33,800 | +0.14(+0.61%) |
Nov 14, 2019 | 23.32 | 23.42 | 22.89 | 22.97 | 41,325 | -0.31(-1.35%) |
Nov 13, 2019 | 23.33 | 23.66 | 23.05 | 23.28 | 49,437 | -0.32(-1.34%) |
Nov 12, 2019 | 23.67 | 23.69 | 23.53 | 23.60 | 50,320 | +0.04(+0.18%) |
Nov 11, 2019 | 23.58 | 23.87 | 23.56 | 23.56 | 47,957 | -0.17(-0.70%) |
Nov 08, 2019 | 23.50 | 23.73 | 23.28 | 23.73 | 43,200 | +0.24(+1.00%) |
Nov 07, 2019 | 23.40 | 23.58 | 23.40 | 23.49 | 47,767 | +0.14(+0.60%) |
Nov 06, 2019 | 23.40 | 23.42 | 23.00 | 23.35 | 41,701 | +0.17(+0.73%) |
Nov 05, 2019 | 23.41 | 23.41 | 23.00 | 23.18 | 58,820 | -0.12(-0.50%) |
Nov 04, 2019 | 23.50 | 23.62 | 23.29 | 23.30 | 83,762 | -0.19(-0.82%) |
Nov 01, 2019 | 23.24 | 23.67 | 23.24 | 23.49 | 57,000 | +0.25(+1.10%) |
Oct 31, 2019 | 22.96 | 23.40 | 22.94 | 23.23 | 42,812 | +0.32(+1.42%) |
Oct 30, 2019 | 23.26 | 23.26 | 22.84 | 22.91 | 48,924 | -0.16(-0.67%) |
Oct 29, 2019 | 22.84 | 23.20 | 22.82 | 23.07 | 48,446 | +0.26(+1.12%) |
Oct 28, 2019 | 22.80 | 22.91 | 22.70 | 22.81 | 44,943 | +0.10(+0.46%) |
Oct 25, 2019 | 23.10 | 23.10 | 22.65 | 22.71 | 61,000 | -0.25(-1.09%) |
Oct 24, 2019 | 23.30 | 23.30 | 22.90 | 22.96 | 66,129 | -0.34(-1.48%) |
Oct 23, 2019 | 23.20 | 23.40 | 23.16 | 23.30 | 80,561 | +0.08(+0.34%) |
Oct 22, 2019 | 23.30 | 23.36 | 22.88 | 23.22 | 54,190 | +0.04(+0.19%) |
Oct 21, 2019 | 22.87 | 23.19 | 22.85 | 23.18 | 107,669 | +0.38(+1.64%) |
Oct 18, 2019 | 22.57 | 22.87 | 22.53 | 22.80 | 97,600 | +0.26(+1.14%) |
Oct 17, 2019 | 22.45 | 22.60 | 22.31 | 22.54 | 41,132 | +0.20(+0.89%) |
Oct 16, 2019 | 22.40 | 22.40 | 22.28 | 22.34 | 16,355 | -0.11(-0.47%) |
Oct 15, 2019 | 22.25 | 22.66 | 22.20 | 22.45 | 54,139 | +0.27(+1.22%) |
Oct 14, 2019 | 22.65 | 22.65 | 22.00 | 22.18 | 29,337 | -0.25(-1.11%) |
Oct 11, 2019 | 22.29 | 22.66 | 22.28 | 22.43 | 103,200 | +0.23(+1.05%) |
Oct 10, 2019 | 21.93 | 22.52 | 21.93 | 22.20 | 38,988 | -0.53(-2.34%) |
Oct 09, 2019 | 22.65 | 22.83 | 22.45 | 22.73 | 166,132 | +0.24(+1.07%) |
Oct 08, 2019 | 22.52 | 22.84 | 22.43 | 22.49 | 100,512 | -0.26(-1.16%) |
Oct 07, 2019 | 22.63 | 22.93 | 22.63 | 22.75 | 67,412 | +0.15(+0.68%) |
Oct 04, 2019 | 22.60 | 22.60 | 22.41 | 22.60 | 39,800 | +0.28(+1.25%) |
Oct 03, 2019 | 22.53 | 22.65 | 22.05 | 22.32 | 26,696 | +0.03(+0.13%) |
Oct 02, 2019 | 22.50 | 22.50 | 21.99 | 22.29 | 25,652 | -0.22(-0.96%) |