Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 25.99 | 26.00 | 25.75 | 25.78 | 85,400 | -0.15(-0.58%) |
Dec 30, 2019 | 25.81 | 25.94 | 25.50 | 25.93 | 188,676 | +0.17(+0.66%) |
Dec 27, 2019 | 25.72 | 25.85 | 25.67 | 25.76 | 122,200 | +0.03(+0.12%) |
Dec 26, 2019 | 25.06 | 25.76 | 25.06 | 25.73 | 240,430 | +0.68(+2.71%) |
Dec 24, 2019 | 25.10 | 25.11 | 24.93 | 25.05 | 159,400 | +0.02(+0.08%) |
Dec 23, 2019 | 25.15 | 25.27 | 24.87 | 25.03 | 131,394 | -0.13(-0.52%) |
Dec 20, 2019 | 24.72 | 25.19 | 24.71 | 25.16 | 337,900 | +0.47(+1.90%) |
Dec 19, 2019 | 24.46 | 24.70 | 24.24 | 24.69 | 87,050 | +0.32(+1.31%) |
Dec 18, 2019 | 24.30 | 24.40 | 24.03 | 24.37 | 164,185 | +0.11(+0.45%) |
Dec 17, 2019 | 24.27 | 24.30 | 24.06 | 24.26 | 156,658 | +0.07(+0.29%) |
Dec 16, 2019 | 24.40 | 24.49 | 24.14 | 24.19 | 129,598 | -0.03(-0.12%) |
Dec 13, 2019 | 24.14 | 24.36 | 24.01 | 24.22 | 122,600 | +0.08(+0.33%) |
Dec 12, 2019 | 23.77 | 24.27 | 23.77 | 24.14 | 124,905 | +0.42(+1.77%) |
Dec 11, 2019 | 23.84 | 23.86 | 23.65 | 23.72 | 96,779 | -0.13(-0.55%) |
Dec 10, 2019 | 23.99 | 24.30 | 23.69 | 23.85 | 123,039 | -0.08(-0.33%) |
Dec 09, 2019 | 23.84 | 24.12 | 23.75 | 23.93 | 132,578 | -0.07(-0.29%) |
Dec 06, 2019 | 24.25 | 24.30 | 23.95 | 24.00 | 145,200 | -0.20(-0.83%) |
Dec 05, 2019 | 24.07 | 24.20 | 23.82 | 24.20 | 137,816 | +0.08(+0.33%) |
Dec 04, 2019 | 24.03 | 24.20 | 24.00 | 24.12 | 123,385 | +0.02(+0.08%) |
Dec 03, 2019 | 23.83 | 24.13 | 23.41 | 24.10 | 145,344 | +0.23(+0.96%) |
Dec 02, 2019 | 24.04 | 24.11 | 23.68 | 23.87 | 99,246 | -0.22(-0.91%) |
Nov 29, 2019 | 24.02 | 24.13 | 23.89 | 24.09 | 107,700 | +0.10(+0.42%) |
Nov 27, 2019 | 23.92 | 24.13 | 23.83 | 23.99 | 94,100 | -0.01(-0.04%) |
Nov 26, 2019 | 23.81 | 24.00 | 23.80 | 24.00 | 163,514 | +0.25(+1.05%) |
Nov 25, 2019 | 23.60 | 23.83 | 23.54 | 23.75 | 147,565 | +0.09(+0.38%) |
Nov 22, 2019 | 23.46 | 23.78 | 23.35 | 23.66 | 84,900 | +0.29(+1.24%) |
Nov 21, 2019 | 23.59 | 23.66 | 23.36 | 23.37 | 102,717 | -0.29(-1.23%) |
Nov 20, 2019 | 23.66 | 23.90 | 23.56 | 23.66 | 127,275 | -0.09(-0.38%) |
Nov 19, 2019 | 23.34 | 23.81 | 23.33 | 23.75 | 179,323 | +0.47(+2.02%) |
Nov 18, 2019 | 23.08 | 23.32 | 23.08 | 23.28 | 120,058 | +0.10(+0.43%) |
Nov 15, 2019 | 23.12 | 23.30 | 22.88 | 23.18 | 112,700 | +0.07(+0.30%) |
Nov 14, 2019 | 23.23 | 23.29 | 23.02 | 23.11 | 100,112 | -0.22(-0.94%) |
Nov 13, 2019 | 23.26 | 23.47 | 23.17 | 23.33 | 120,468 | -0.02(-0.09%) |
Nov 12, 2019 | 23.25 | 23.52 | 23.12 | 23.35 | 180,332 | +0.03(+0.13%) |
Nov 11, 2019 | 23.15 | 23.49 | 23.15 | 23.32 | 116,495 | -0.05(-0.21%) |
Nov 08, 2019 | 23.32 | 23.49 | 23.13 | 23.37 | 156,500 | -0.16(-0.68%) |
Nov 07, 2019 | 24.06 | 24.53 | 23.50 | 23.53 | 152,808 | -0.32(-1.34%) |
Nov 06, 2019 | 24.44 | 25.00 | 23.56 | 23.85 | 203,009 | +1.23(+5.44%) |
Nov 05, 2019 | 22.72 | 22.94 | 22.54 | 22.62 | 92,354 | -0.08(-0.35%) |
Nov 04, 2019 | 22.87 | 22.88 | 22.63 | 22.70 | 78,596 | -0.03(-0.13%) |
Nov 01, 2019 | 22.57 | 22.91 | 22.49 | 22.73 | 105,400 | +0.17(+0.75%) |
Oct 31, 2019 | 22.26 | 22.60 | 22.14 | 22.56 | 194,829 | +0.36(+1.64%) |
Oct 30, 2019 | 22.45 | 22.45 | 22.00 | 22.20 | 169,708 | -0.18(-0.83%) |
Oct 29, 2019 | 22.20 | 22.57 | 22.16 | 22.38 | 113,408 | +0.15(+0.67%) |
Oct 28, 2019 | 22.35 | 22.39 | 22.04 | 22.23 | 150,283 | -0.13(-0.58%) |
Oct 25, 2019 | 22.53 | 22.58 | 22.36 | 22.36 | 65,000 | -0.15(-0.67%) |
Oct 24, 2019 | 22.78 | 22.78 | 22.37 | 22.51 | 122,079 | -0.17(-0.75%) |
Oct 23, 2019 | 22.70 | 22.81 | 22.52 | 22.68 | 99,873 | -0.09(-0.40%) |
Oct 22, 2019 | 23.26 | 23.42 | 22.66 | 22.77 | 80,414 | -0.43(-1.85%) |
Oct 21, 2019 | 23.31 | 23.45 | 23.18 | 23.20 | 78,182 | -0.02(-0.09%) |
Oct 18, 2019 | 23.33 | 23.40 | 23.08 | 23.22 | 160,300 | -0.11(-0.47%) |
Oct 17, 2019 | 23.29 | 23.62 | 23.29 | 23.33 | 166,073 | +0.14(+0.60%) |
Oct 16, 2019 | 22.96 | 23.34 | 22.83 | 23.19 | 93,725 | +0.29(+1.27%) |
Oct 15, 2019 | 23.45 | 23.58 | 22.84 | 22.90 | 163,253 | -0.48(-2.05%) |
Oct 14, 2019 | 23.35 | 23.55 | 23.21 | 23.38 | 106,153 | +0.02(+0.09%) |
Oct 11, 2019 | 23.38 | 23.63 | 23.25 | 23.36 | 162,800 | +0.13(+0.56%) |
Oct 10, 2019 | 23.48 | 23.72 | 23.14 | 23.23 | 170,717 | -0.26(-1.11%) |
Oct 09, 2019 | 23.56 | 23.77 | 23.42 | 23.49 | 74,234 | +0.15(+0.64%) |
Oct 08, 2019 | 23.60 | 23.60 | 23.25 | 23.34 | 84,252 | -0.34(-1.44%) |
Oct 07, 2019 | 23.66 | 23.91 | 23.63 | 23.68 | 96,472 | +0.03(+0.13%) |
Oct 04, 2019 | 23.88 | 23.88 | 23.57 | 23.65 | 101,500 | -0.09(-0.38%) |
Oct 03, 2019 | 23.42 | 23.75 | 23.03 | 23.74 | 346,581 | +0.37(+1.58%) |
Oct 02, 2019 | 23.52 | 23.52 | 23.07 | 23.37 | 169,439 | -0.33(-1.39%) |