Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 24.50 | 24.85 | 24.46 | 24.51 | 252,200 | -0.12(-0.49%) |
Dec 30, 2019 | 24.62 | 24.88 | 24.42 | 24.63 | 182,371 | +0.13(+0.53%) |
Dec 27, 2019 | 24.57 | 24.62 | 24.25 | 24.50 | 222,300 | -0.03(-0.12%) |
Dec 26, 2019 | 24.70 | 24.99 | 24.46 | 24.53 | 155,709 | -0.20(-0.81%) |
Dec 24, 2019 | 25.08 | 25.38 | 24.69 | 24.73 | 100,900 | -0.30(-1.20%) |
Dec 23, 2019 | 24.48 | 25.27 | 24.31 | 25.03 | 436,984 | +0.77(+3.17%) |
Dec 20, 2019 | 24.42 | 24.48 | 24.20 | 24.26 | 972,900 | -0.09(-0.37%) |
Dec 19, 2019 | 24.29 | 24.48 | 23.91 | 24.35 | 303,440 | +0.07(+0.29%) |
Dec 18, 2019 | 24.78 | 24.92 | 24.19 | 24.28 | 232,071 | -0.47(-1.90%) |
Dec 17, 2019 | 24.39 | 25.08 | 24.24 | 24.75 | 359,924 | +0.46(+1.89%) |
Dec 16, 2019 | 23.84 | 24.59 | 23.79 | 24.29 | 406,202 | +0.51(+2.14%) |
Dec 13, 2019 | 24.57 | 24.73 | 23.69 | 23.78 | 412,400 | -0.97(-3.94%) |
Dec 12, 2019 | 24.26 | 24.93 | 24.19 | 24.75 | 390,359 | +0.61(+2.51%) |
Dec 11, 2019 | 24.20 | 24.35 | 24.04 | 24.15 | 310,498 | +0.06(+0.25%) |
Dec 10, 2019 | 24.37 | 24.38 | 24.06 | 24.09 | 400,597 | -0.27(-1.11%) |
Dec 09, 2019 | 24.58 | 24.80 | 24.35 | 24.36 | 229,030 | -0.30(-1.22%) |
Dec 06, 2019 | 24.54 | 24.91 | 24.43 | 24.66 | 263,500 | +0.28(+1.15%) |
Dec 05, 2019 | 24.52 | 24.67 | 24.22 | 24.38 | 276,185 | -0.04(-0.16%) |
Dec 04, 2019 | 24.88 | 25.23 | 24.37 | 24.42 | 244,944 | -0.22(-0.89%) |
Dec 03, 2019 | 24.26 | 24.74 | 24.02 | 24.64 | 273,797 | +0.20(+0.82%) |
Dec 02, 2019 | 25.11 | 25.23 | 24.27 | 24.44 | 450,050 | -0.67(-2.67%) |
Nov 29, 2019 | 25.12 | 25.26 | 24.92 | 25.11 | 74,700 | -0.04(-0.16%) |
Nov 27, 2019 | 25.13 | 25.34 | 25.06 | 25.15 | 195,900 | +0.01(+0.04%) |
Nov 26, 2019 | 25.12 | 25.38 | 24.84 | 25.14 | 243,042 | -0.02(-0.10%) |
Nov 25, 2019 | 24.99 | 25.46 | 24.97 | 25.16 | 371,072 | +0.22(+0.90%) |
Nov 22, 2019 | 25.67 | 25.73 | 24.87 | 24.94 | 374,800 | -0.61(-2.39%) |
Nov 21, 2019 | 25.93 | 26.07 | 25.25 | 25.55 | 282,756 | -0.29(-1.12%) |
Nov 20, 2019 | 26.05 | 26.52 | 25.68 | 25.84 | 455,814 | -0.54(-2.05%) |
Nov 19, 2019 | 26.65 | 26.87 | 26.36 | 26.38 | 352,699 | -0.02(-0.08%) |
Nov 18, 2019 | 27.05 | 27.05 | 26.31 | 26.40 | 256,404 | -0.65(-2.40%) |
Nov 15, 2019 | 27.14 | 27.14 | 26.69 | 27.05 | 240,000 | +0.17(+0.63%) |
Nov 14, 2019 | 26.88 | 27.22 | 26.29 | 26.88 | 306,549 | -0.26(-0.96%) |
Nov 13, 2019 | 27.32 | 27.76 | 26.99 | 27.14 | 249,359 | -0.20(-0.73%) |
Nov 12, 2019 | 27.37 | 27.56 | 26.97 | 27.34 | 353,199 | +0.02(+0.07%) |
Nov 11, 2019 | 27.53 | 27.56 | 27.25 | 27.32 | 185,588 | -0.40(-1.44%) |
Nov 08, 2019 | 27.36 | 27.73 | 27.21 | 27.72 | 213,100 | +0.28(+1.02%) |
Nov 07, 2019 | 27.53 | 27.82 | 27.33 | 27.44 | 197,613 | +0.08(+0.29%) |
Nov 06, 2019 | 27.31 | 27.53 | 27.21 | 27.36 | 316,821 | +0.07(+0.26%) |
Nov 05, 2019 | 27.40 | 27.79 | 27.14 | 27.29 | 286,462 | -0.07(-0.24%) |
Nov 04, 2019 | 27.60 | 27.67 | 27.30 | 27.36 | 242,613 | +0.11(+0.39%) |
Nov 01, 2019 | 27.25 | 27.45 | 26.69 | 27.25 | 310,000 | +0.08(+0.29%) |
Oct 31, 2019 | 27.32 | 27.69 | 26.74 | 27.17 | 338,829 | -0.25(-0.91%) |
Oct 30, 2019 | 26.51 | 27.50 | 26.21 | 27.42 | 305,514 | +0.94(+3.55%) |
Oct 29, 2019 | 27.40 | 27.50 | 26.43 | 26.48 | 324,384 | -0.85(-3.11%) |
Oct 28, 2019 | 26.55 | 27.64 | 26.53 | 27.33 | 457,811 | +0.78(+2.94%) |
Oct 25, 2019 | 25.84 | 26.78 | 25.84 | 26.55 | 646,500 | +0.52(+2.00%) |
Oct 24, 2019 | 27.12 | 28.83 | 25.25 | 26.03 | 2,519,056 | -4.57(-14.93%) |
Oct 23, 2019 | 31.85 | 31.85 | 30.20 | 30.60 | 347,959 | -1.35(-4.23%) |
Oct 22, 2019 | 32.31 | 32.55 | 31.82 | 31.95 | 283,775 | -0.30(-0.93%) |
Oct 21, 2019 | 32.20 | 32.55 | 32.03 | 32.25 | 238,001 | +0.42(+1.32%) |
Oct 18, 2019 | 31.77 | 32.15 | 31.49 | 31.83 | 209,500 | -0.06(-0.19%) |
Oct 17, 2019 | 31.39 | 31.91 | 31.06 | 31.89 | 259,287 | +0.78(+2.51%) |
Oct 16, 2019 | 31.41 | 31.71 | 30.44 | 31.11 | 315,805 | -0.25(-0.80%) |
Oct 15, 2019 | 31.65 | 31.87 | 31.26 | 31.36 | 325,068 | -0.27(-0.85%) |
Oct 14, 2019 | 31.35 | 31.70 | 30.88 | 31.63 | 167,982 | +0.20(+0.64%) |
Oct 11, 2019 | 31.29 | 31.82 | 31.01 | 31.43 | 237,900 | +0.70(+2.28%) |
Oct 10, 2019 | 31.37 | 31.37 | 29.84 | 30.73 | 364,162 | -0.54(-1.73%) |
Oct 09, 2019 | 32.61 | 32.61 | 31.09 | 31.27 | 396,579 | -1.16(-3.58%) |
Oct 08, 2019 | 33.40 | 33.40 | 32.39 | 32.43 | 376,371 | -1.08(-3.22%) |
Oct 07, 2019 | 33.57 | 34.10 | 33.26 | 33.51 | 297,958 | -0.13(-0.39%) |
Oct 04, 2019 | 33.61 | 33.94 | 33.48 | 33.64 | 385,700 | -0.06(-0.18%) |
Oct 03, 2019 | 33.01 | 33.77 | 32.69 | 33.70 | 274,434 | +0.68(+2.06%) |
Oct 02, 2019 | 32.20 | 33.11 | 31.86 | 33.02 | 518,899 | +0.69(+2.13%) |