Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 23.89 | 24.00 | 23.30 | 23.49 | 126,589 | -0.35(-1.46%) |
Dec 30, 2019 | 23.94 | 23.94 | 23.63 | 23.84 | 102,114 | -0.03(-0.12%) |
Dec 27, 2019 | 23.80 | 23.93 | 23.70 | 23.87 | 66,734 | +0.14(+0.58%) |
Dec 26, 2019 | 23.63 | 23.92 | 23.51 | 23.73 | 69,014 | +0.07(+0.31%) |
Dec 24, 2019 | 23.38 | 23.73 | 23.29 | 23.66 | 53,800 | +0.19(+0.81%) |
Dec 23, 2019 | 23.82 | 23.84 | 23.39 | 23.47 | 44,005 | -0.28(-1.19%) |
Dec 20, 2019 | 23.64 | 23.98 | 23.45 | 23.75 | 177,776 | +0.04(+0.18%) |
Dec 19, 2019 | 23.37 | 23.75 | 23.19 | 23.71 | 61,133 | +0.17(+0.71%) |
Dec 18, 2019 | 23.18 | 23.61 | 22.91 | 23.54 | 87,312 | +0.36(+1.54%) |
Dec 17, 2019 | 22.85 | 23.23 | 22.65 | 23.18 | 157,275 | +0.36(+1.56%) |
Dec 16, 2019 | 22.33 | 23.12 | 22.33 | 22.83 | 126,545 | +0.60(+2.68%) |
Dec 13, 2019 | 22.66 | 22.75 | 22.13 | 22.23 | 49,672 | -0.46(-2.02%) |
Dec 12, 2019 | 22.96 | 23.23 | 22.65 | 22.69 | 88,522 | -0.15(-0.64%) |
Dec 11, 2019 | 22.53 | 23.11 | 22.43 | 22.83 | 117,449 | +0.41(+1.85%) |
Dec 10, 2019 | 23.21 | 23.21 | 22.36 | 22.42 | 79,647 | -0.69(-2.99%) |
Dec 09, 2019 | 23.80 | 24.02 | 23.07 | 23.11 | 73,361 | -0.73(-3.08%) |
Dec 06, 2019 | 23.69 | 24.00 | 23.53 | 23.84 | 71,688 | +0.23(+0.99%) |
Dec 05, 2019 | 23.49 | 23.87 | 23.45 | 23.61 | 57,500 | +0.15(+0.65%) |
Dec 04, 2019 | 23.67 | 23.95 | 23.36 | 23.46 | 65,123 | -0.09(-0.40%) |
Dec 03, 2019 | 23.52 | 23.82 | 23.45 | 23.55 | 97,574 | -0.43(-1.79%) |
Dec 02, 2019 | 24.56 | 24.83 | 23.88 | 23.98 | 43,577 | -0.63(-2.54%) |
Nov 29, 2019 | 24.26 | 24.73 | 24.17 | 24.61 | 32,748 | +0.31(+1.26%) |
Nov 27, 2019 | 24.59 | 24.64 | 24.30 | 24.30 | 61,919 | -0.12(-0.51%) |
Nov 26, 2019 | 24.67 | 24.89 | 24.35 | 24.43 | 104,268 | -0.22(-0.88%) |
Nov 25, 2019 | 24.61 | 24.72 | 24.35 | 24.64 | 80,856 | +0.04(+0.15%) |
Nov 22, 2019 | 24.70 | 24.93 | 24.35 | 24.61 | 52,287 | -0.01(-0.06%) |
Nov 21, 2019 | 24.74 | 24.88 | 24.24 | 24.62 | 60,412 | -0.04(-0.18%) |
Nov 20, 2019 | 25.29 | 25.47 | 24.60 | 24.67 | 108,960 | -0.70(-2.75%) |
Nov 19, 2019 | 27.07 | 27.31 | 25.21 | 25.36 | 116,217 | -1.61(-5.96%) |
Nov 18, 2019 | 27.20 | 28.11 | 26.64 | 26.97 | 83,161 | -0.22(-0.80%) |
Nov 15, 2019 | 27.06 | 27.82 | 27.04 | 27.19 | 63,157 | +0.21(+0.78%) |
Nov 14, 2019 | 27.43 | 27.82 | 26.85 | 26.98 | 121,420 | -0.43(-1.56%) |
Nov 13, 2019 | 28.11 | 28.16 | 27.19 | 27.41 | 57,174 | -0.91(-3.21%) |
Nov 12, 2019 | 28.37 | 28.46 | 28.01 | 28.31 | 46,382 | +0.03(+0.10%) |
Nov 11, 2019 | 28.23 | 28.43 | 27.91 | 28.29 | 73,221 | +0.01(+0.05%) |
Nov 08, 2019 | 28.68 | 28.86 | 28.21 | 28.27 | 91,640 | -0.36(-1.27%) |
Nov 07, 2019 | 29.22 | 29.22 | 28.36 | 28.63 | 43,132 | -0.39(-1.33%) |
Nov 06, 2019 | 29.25 | 29.38 | 28.94 | 29.02 | 33,419 | -0.17(-0.60%) |
Nov 05, 2019 | 29.32 | 29.40 | 28.05 | 29.19 | 82,729 | +0.04(+0.12%) |
Nov 04, 2019 | 29.49 | 29.56 | 29.03 | 29.16 | 26,131 | -0.09(-0.32%) |
Nov 01, 2019 | 29.16 | 29.51 | 29.07 | 29.25 | 67,560 | +0.19(+0.65%) |
Oct 31, 2019 | 29.09 | 29.43 | 28.73 | 29.06 | 65,777 | -0.12(-0.40%) |
Oct 30, 2019 | 29.25 | 29.44 | 28.95 | 29.18 | 55,308 | -0.23(-0.79%) |
Oct 29, 2019 | 29.24 | 29.67 | 29.24 | 29.41 | 37,692 | +0.24(+0.82%) |
Oct 28, 2019 | 29.46 | 29.75 | 29.11 | 29.17 | 39,061 | -0.22(-0.74%) |
Oct 25, 2019 | 29.18 | 29.93 | 29.07 | 29.39 | 21,602 | +0.16(+0.55%) |
Oct 24, 2019 | 29.56 | 29.56 | 29.07 | 29.23 | 41,356 | -0.28(-0.94%) |
Oct 23, 2019 | 29.38 | 29.57 | 29.22 | 29.51 | 31,037 | +0.14(+0.47%) |
Oct 22, 2019 | 29.80 | 29.92 | 29.34 | 29.37 | 42,524 | -0.36(-1.20%) |
Oct 21, 2019 | 29.94 | 30.13 | 29.69 | 29.72 | 56,104 | +0.01(+0.05%) |
Oct 18, 2019 | 29.76 | 30.15 | 29.46 | 29.71 | 63,432 | -0.22(-0.73%) |
Oct 17, 2019 | 29.82 | 30.38 | 29.70 | 29.93 | 50,060 | +0.14(+0.46%) |
Oct 16, 2019 | 29.94 | 30.40 | 29.63 | 29.79 | 64,256 | -0.26(-0.87%) |
Oct 15, 2019 | 29.81 | 30.19 | 29.72 | 30.05 | 29,831 | +0.33(+1.13%) |
Oct 14, 2019 | 29.99 | 29.99 | 29.51 | 29.72 | 30,246 | -0.28(-0.92%) |
Oct 11, 2019 | 29.78 | 30.64 | 29.62 | 29.99 | 47,884 | +0.53(+1.80%) |
Oct 10, 2019 | 29.59 | 29.75 | 29.14 | 29.46 | 71,005 | -0.11(-0.37%) |
Oct 09, 2019 | 29.58 | 29.79 | 29.40 | 29.57 | 39,797 | +0.12(+0.39%) |
Oct 08, 2019 | 29.17 | 29.88 | 28.46 | 29.46 | 143,674 | +0.21(+0.72%) |
Oct 07, 2019 | 29.43 | 29.65 | 29.06 | 29.24 | 19,244 | -0.26(-0.89%) |
Oct 04, 2019 | 29.31 | 29.61 | 29.06 | 29.51 | 46,370 | +0.21(+0.72%) |
Oct 03, 2019 | 29.34 | 29.79 | 29.07 | 29.30 | 35,377 | -0.20(-0.67%) |
Oct 02, 2019 | 29.86 | 29.86 | 29.02 | 29.49 | 40,047 | -0.12(-0.42%) |