Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 24.59 | 24.93 | 24.45 | 24.85 | 2,294 | -0.04(-0.17%) |
Dec 30, 2019 | 24.59 | 25.30 | 24.59 | 24.89 | 4,478 | +0.38(+1.55%) |
Dec 27, 2019 | 24.85 | 24.85 | 24.45 | 24.51 | 7,512 | -0.34(-1.36%) |
Dec 26, 2019 | 24.99 | 25.05 | 24.76 | 24.85 | 6,242 | +0.04(+0.18%) |
Dec 24, 2019 | 24.63 | 25.12 | 24.63 | 24.81 | 4,363 | +0.09(+0.36%) |
Dec 23, 2019 | 23.87 | 24.72 | 23.87 | 24.72 | 3,474 | +0.93(+3.89%) |
Dec 20, 2019 | 24.06 | 24.06 | 23.66 | 23.79 | 7,989 | -0.24(-1.01%) |
Dec 19, 2019 | 23.62 | 24.10 | 23.62 | 24.04 | 26,207 | +0.42(+1.78%) |
Dec 18, 2019 | 23.26 | 23.75 | 23.26 | 23.62 | 16,488 | +0.24(+1.04%) |
Dec 17, 2019 | 23.31 | 23.55 | 23.31 | 23.37 | 11,436 | +0.08(+0.34%) |
Dec 16, 2019 | 23.26 | 23.57 | 23.26 | 23.29 | 9,676 | +0.34(+1.49%) |
Dec 13, 2019 | 23.17 | 23.26 | 22.90 | 22.95 | 1,534 | -0.09(-0.41%) |
Dec 12, 2019 | 22.64 | 23.21 | 22.42 | 23.05 | 4,723 | +0.60(+2.67%) |
Dec 11, 2019 | 22.24 | 22.45 | 22.15 | 22.45 | 573 | +0.14(+0.64%) |
Dec 10, 2019 | 22.24 | 22.60 | 22.15 | 22.30 | 7,032 | +0.06(+0.27%) |
Dec 09, 2019 | 22.11 | 22.42 | 22.11 | 22.24 | 9,923 | +0.18(+0.79%) |
Dec 06, 2019 | 21.44 | 22.11 | 21.44 | 22.07 | 19,703 | +0.86(+4.05%) |
Dec 05, 2019 | 21.48 | 21.48 | 21.16 | 21.21 | 1,155 | -0.13(-0.59%) |
Dec 04, 2019 | 20.78 | 21.57 | 20.78 | 21.33 | 8,691 | +0.75(+3.64%) |
Dec 03, 2019 | 20.69 | 20.78 | 20.44 | 20.58 | 3,541 | -0.44(-2.09%) |
Dec 02, 2019 | 21.18 | 21.27 | 20.96 | 21.02 | 1,814 | -0.07(-0.32%) |
Nov 29, 2019 | 21.09 | 21.22 | 21.05 | 21.09 | 2,460 | -0.33(-1.55%) |
Nov 27, 2019 | 21.09 | 21.49 | 21.09 | 21.42 | 4,220 | +0.35(+1.68%) |
Nov 26, 2019 | 21.49 | 21.53 | 21.06 | 21.07 | 366 | -0.42(-1.96%) |
Nov 25, 2019 | 20.82 | 21.49 | 20.75 | 21.49 | 8,747 | +0.58(+2.75%) |
Nov 22, 2019 | 20.91 | 21.09 | 20.71 | 20.91 | 1,376 | +0.04(+0.21%) |
Nov 21, 2019 | 20.56 | 20.87 | 20.36 | 20.87 | 2,394 | +0.49(+2.39%) |
Nov 20, 2019 | 20.16 | 20.69 | 20.16 | 20.38 | 2,891 | +0.13(+0.66%) |
Nov 19, 2019 | 20.29 | 20.34 | 20.09 | 20.25 | 6,740 | -0.24(-1.19%) |
Nov 18, 2019 | 20.82 | 20.82 | 20.34 | 20.49 | 4,591 | -0.53(-2.52%) |
Nov 15, 2019 | 20.60 | 21.06 | 20.60 | 21.02 | 2,211 | +0.40(+1.93%) |
Nov 14, 2019 | 20.91 | 20.96 | 20.60 | 20.62 | 2,288 | -0.13(-0.64%) |
Nov 13, 2019 | 21.09 | 21.09 | 20.74 | 20.76 | 5,292 | -0.43(-2.05%) |
Nov 12, 2019 | 21.36 | 21.58 | 21.09 | 21.19 | 1,055 | -0.12(-0.56%) |
Nov 11, 2019 | 21.13 | 21.36 | 21.05 | 21.31 | 1,001 | -0.18(-0.83%) |
Nov 08, 2019 | 21.31 | 21.49 | 21.09 | 21.49 | 1,602 | +0.09(+0.41%) |
Nov 07, 2019 | 21.75 | 21.75 | 21.40 | 21.40 | 3,840 | +0.07(+0.31%) |
Nov 06, 2019 | 21.80 | 21.80 | 21.28 | 21.33 | 1,568 | -0.58(-2.65%) |
Nov 05, 2019 | 22.29 | 22.37 | 21.87 | 21.91 | 1,530 | -0.24(-1.08%) |
Nov 04, 2019 | 21.75 | 22.24 | 21.75 | 22.15 | 11,316 | +0.84(+3.95%) |
Nov 01, 2019 | 20.69 | 21.38 | 20.69 | 21.31 | 4,897 | +0.83(+4.08%) |
Oct 31, 2019 | 20.65 | 20.65 | 20.29 | 20.48 | 4,805 | -0.37(-1.77%) |
Oct 30, 2019 | 21.67 | 21.67 | 20.78 | 20.85 | 1,706 | -0.69(-3.19%) |
Oct 29, 2019 | 20.91 | 21.75 | 20.91 | 21.53 | 1,901 | +0.47(+2.21%) |
Oct 28, 2019 | 21.36 | 21.51 | 21.07 | 21.07 | 1,492 | -0.16(-0.75%) |
Oct 25, 2019 | 21.13 | 21.33 | 21.05 | 21.23 | 5,823 | +0.16(+0.78%) |
Oct 24, 2019 | 21.44 | 21.44 | 20.78 | 21.06 | 5,452 | -0.42(-1.97%) |
Oct 23, 2019 | 21.18 | 21.71 | 21.09 | 21.49 | 4,422 | +0.19(+0.88%) |
Oct 22, 2019 | 21.09 | 21.44 | 20.87 | 21.30 | 2,150 | +0.41(+1.96%) |
Oct 21, 2019 | 20.38 | 21.05 | 20.38 | 20.89 | 2,222 | +0.47(+2.28%) |
Oct 18, 2019 | 20.78 | 21.00 | 20.36 | 20.43 | 12,684 | -0.25(-1.20%) |
Oct 17, 2019 | 20.87 | 21.00 | 20.65 | 20.67 | 478 | -0.15(-0.72%) |
Oct 16, 2019 | 20.82 | 21.15 | 20.74 | 20.82 | 3,138 | -0.04(-0.21%) |
Oct 15, 2019 | 20.91 | 21.29 | 20.86 | 20.87 | 1,123 | -0.13(-0.64%) |
Oct 14, 2019 | 20.87 | 21.05 | 20.43 | 21.00 | 5,039 | -0.09(-0.42%) |
Oct 11, 2019 | 20.51 | 21.27 | 20.51 | 21.09 | 5,145 | +0.84(+4.16%) |
Oct 10, 2019 | 20.12 | 20.31 | 19.94 | 20.25 | 16,603 | +0.31(+1.56%) |
Oct 09, 2019 | 20.38 | 20.38 | 19.85 | 19.94 | 1,198 | -0.11(-0.54%) |
Oct 08, 2019 | 20.07 | 20.26 | 19.94 | 20.05 | 1,213 | -0.34(-1.68%) |
Oct 07, 2019 | 20.47 | 20.60 | 20.39 | 20.39 | 202 | -0.05(-0.25%) |
Oct 04, 2019 | 20.47 | 20.47 | 20.29 | 20.44 | 812 | +0.05(+0.24%) |
Oct 03, 2019 | 19.89 | 20.42 | 19.89 | 20.39 | 2,880 | +0.28(+1.37%) |
Oct 02, 2019 | 20.34 | 20.34 | 20.11 | 20.12 | 1,541 | -0.27(-1.30%) |