Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 24.07 | 24.07 | 23.77 | 23.78 | 15,600 | +0.01(+0.04%) |
Dec 30, 2019 | 23.99 | 23.99 | 23.74 | 23.77 | 35,781 | -0.06(-0.25%) |
Dec 27, 2019 | 23.93 | 24.03 | 23.83 | 23.83 | 25,600 | +0.04(+0.17%) |
Dec 26, 2019 | 23.55 | 23.91 | 23.55 | 23.79 | 35,499 | +0.06(+0.25%) |
Dec 24, 2019 | 23.69 | 23.74 | 23.56 | 23.73 | 15,400 | +0.06(+0.26%) |
Dec 23, 2019 | 23.74 | 23.79 | 23.65 | 23.67 | 34,108 | +0.14(+0.59%) |
Dec 20, 2019 | 23.64 | 23.64 | 23.49 | 23.53 | 40,800 | +0.09(+0.38%) |
Dec 19, 2019 | 23.40 | 23.50 | 23.38 | 23.44 | 20,754 | +0.11(+0.47%) |
Dec 18, 2019 | 23.41 | 23.42 | 23.30 | 23.33 | 19,837 | -0.22(-0.93%) |
Dec 17, 2019 | 23.65 | 23.66 | 23.50 | 23.55 | 28,648 | -0.05(-0.21%) |
Dec 16, 2019 | 23.63 | 23.68 | 23.60 | 23.60 | 23,115 | +0.14(+0.60%) |
Dec 13, 2019 | 23.53 | 23.61 | 23.38 | 23.46 | 18,100 | -0.25(-1.08%) |
Dec 12, 2019 | 23.85 | 23.86 | 23.57 | 23.71 | 29,849 | -0.14(-0.61%) |
Dec 11, 2019 | 23.79 | 23.86 | 23.69 | 23.86 | 33,232 | +0.32(+1.37%) |
Dec 10, 2019 | 23.57 | 23.57 | 23.48 | 23.54 | 29,630 | -0.19(-0.81%) |
Dec 09, 2019 | 23.71 | 23.83 | 23.67 | 23.73 | 26,047 | -0.02(-0.09%) |
Dec 06, 2019 | 23.82 | 23.82 | 23.59 | 23.75 | 21,700 | -0.54(-2.21%) |
Dec 05, 2019 | 24.39 | 24.39 | 24.22 | 24.29 | 28,001 | +0.01(+0.02%) |
Dec 04, 2019 | 24.40 | 24.44 | 24.26 | 24.28 | 23,697 | -0.01(-0.04%) |
Dec 03, 2019 | 24.04 | 24.29 | 24.04 | 24.29 | 23,750 | +0.33(+1.38%) |
Dec 02, 2019 | 24.00 | 24.20 | 23.91 | 23.96 | 27,789 | -0.29(-1.20%) |
Nov 29, 2019 | 24.20 | 24.42 | 24.19 | 24.25 | 14,700 | +0.22(+0.92%) |
Nov 27, 2019 | 24.14 | 24.18 | 23.97 | 24.03 | 46,600 | -0.34(-1.40%) |
Nov 26, 2019 | 24.28 | 24.47 | 24.28 | 24.37 | 33,858 | -0.10(-0.41%) |
Nov 25, 2019 | 24.27 | 24.54 | 24.27 | 24.47 | 37,976 | +0.53(+2.21%) |
Nov 22, 2019 | 24.01 | 24.01 | 23.86 | 23.94 | 17,600 | -0.05(-0.21%) |
Nov 21, 2019 | 23.90 | 24.04 | 23.90 | 23.99 | 42,508 | +0.09(+0.38%) |
Nov 20, 2019 | 23.98 | 24.02 | 23.81 | 23.90 | 28,107 | -0.07(-0.30%) |
Nov 19, 2019 | 23.99 | 24.06 | 23.93 | 23.97 | 31,739 | -0.07(-0.28%) |
Nov 18, 2019 | 24.11 | 24.13 | 23.96 | 24.04 | 88,553 | +0.07(+0.31%) |
Nov 15, 2019 | 23.95 | 24.01 | 23.91 | 23.97 | 49,500 | -0.08(-0.34%) |
Nov 14, 2019 | 24.03 | 24.05 | 23.83 | 24.05 | 89,924 | +0.03(+0.11%) |
Nov 13, 2019 | 23.88 | 24.03 | 23.88 | 24.02 | 79,227 | +0.34(+1.44%) |
Nov 12, 2019 | 23.69 | 23.78 | 23.57 | 23.68 | 42,138 | +0.36(+1.54%) |
Nov 11, 2019 | 23.24 | 23.36 | 23.23 | 23.32 | 41,154 | +0.03(+0.13%) |
Nov 08, 2019 | 23.19 | 23.29 | 23.04 | 23.29 | 28,900 | -0.17(-0.74%) |
Nov 07, 2019 | 23.61 | 23.70 | 23.41 | 23.46 | 39,453 | -0.52(-2.18%) |
Nov 06, 2019 | 23.98 | 24.04 | 23.91 | 23.98 | 36,730 | +0.41(+1.76%) |
Nov 05, 2019 | 23.64 | 23.66 | 23.50 | 23.57 | 32,375 | +0.31(+1.33%) |
Nov 04, 2019 | 23.27 | 23.35 | 23.01 | 23.26 | 38,951 | +1.87(+8.75%) |
Nov 01, 2019 | 21.27 | 21.40 | 21.27 | 21.39 | 28,300 | +0.16(+0.75%) |
Oct 31, 2019 | 20.98 | 21.23 | 20.98 | 21.23 | 31,679 | +0.20(+0.95%) |
Oct 30, 2019 | 20.99 | 21.10 | 20.94 | 21.03 | 18,697 | +0.23(+1.11%) |
Oct 29, 2019 | 20.90 | 20.90 | 20.75 | 20.80 | 30,971 | -0.08(-0.39%) |
Oct 28, 2019 | 20.86 | 21.00 | 20.82 | 20.88 | 41,091 | +0.02(+0.10%) |
Oct 25, 2019 | 20.80 | 20.95 | 20.80 | 20.86 | 26,300 | -0.18(-0.86%) |
Oct 24, 2019 | 20.96 | 21.08 | 20.95 | 21.04 | 45,296 | -0.01(-0.05%) |
Oct 23, 2019 | 20.81 | 21.11 | 20.81 | 21.05 | 31,708 | +0.23(+1.11%) |
Oct 22, 2019 | 20.85 | 21.02 | 20.76 | 20.82 | 171,159 | +0.19(+0.92%) |
Oct 21, 2019 | 20.57 | 20.75 | 20.53 | 20.63 | 51,395 | -0.09(-0.43%) |
Oct 18, 2019 | 20.61 | 20.74 | 20.58 | 20.72 | 33,700 | +0.36(+1.77%) |
Oct 17, 2019 | 20.37 | 20.42 | 20.25 | 20.36 | 42,767 | +0.80(+4.08%) |
Oct 16, 2019 | 19.55 | 19.60 | 19.47 | 19.56 | 24,771 | +0.22(+1.12%) |
Oct 15, 2019 | 19.33 | 19.54 | 19.27 | 19.34 | 30,539 | -0.06(-0.30%) |
Oct 14, 2019 | 19.24 | 19.45 | 19.20 | 19.40 | 98,222 | +0.22(+1.17%) |
Oct 11, 2019 | 19.24 | 19.32 | 19.13 | 19.18 | 31,100 | +0.26(+1.37%) |
Oct 10, 2019 | 18.90 | 19.10 | 18.89 | 18.92 | 48,906 | -0.25(-1.30%) |
Oct 09, 2019 | 19.22 | 19.32 | 19.13 | 19.17 | 43,326 | -0.36(-1.84%) |
Oct 08, 2019 | 19.69 | 19.69 | 19.48 | 19.53 | 29,553 | -0.34(-1.74%) |
Oct 07, 2019 | 19.84 | 19.99 | 19.84 | 19.87 | 34,083 | -0.06(-0.28%) |
Oct 04, 2019 | 19.97 | 20.13 | 19.87 | 19.93 | 147,400 | +0.17(+0.86%) |
Oct 03, 2019 | 19.68 | 19.76 | 19.60 | 19.76 | 38,729 | +0.13(+0.66%) |
Oct 02, 2019 | 19.67 | 19.72 | 19.60 | 19.63 | 23,061 | -0.11(-0.55%) |