Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 23.89 | 24.17 | 23.88 | 23.94 | 27,616 | +0.03(+0.14%) |
Dec 30, 2019 | 24.01 | 24.04 | 23.85 | 23.90 | 168,235 | -0.07(-0.31%) |
Dec 27, 2019 | 23.95 | 24.07 | 23.87 | 23.98 | 21,290 | -0.06(-0.24%) |
Dec 26, 2019 | 24.22 | 24.33 | 23.88 | 24.03 | 35,625 | -0.30(-1.22%) |
Dec 24, 2019 | 24.37 | 24.72 | 24.05 | 24.33 | 16,788 | -0.16(-0.64%) |
Dec 23, 2019 | 24.77 | 24.77 | 24.10 | 24.49 | 47,276 | -0.29(-1.16%) |
Dec 20, 2019 | 24.14 | 24.78 | 23.98 | 24.77 | 158,033 | +0.68(+2.83%) |
Dec 19, 2019 | 23.92 | 24.13 | 23.89 | 24.09 | 68,080 | -0.07(-0.31%) |
Dec 18, 2019 | 24.23 | 24.27 | 23.89 | 24.17 | 36,485 | +0.11(+0.44%) |
Dec 17, 2019 | 23.73 | 24.17 | 23.73 | 24.06 | 29,364 | +0.25(+1.07%) |
Dec 16, 2019 | 23.29 | 23.88 | 23.20 | 23.80 | 46,100 | +0.31(+1.33%) |
Dec 13, 2019 | 23.46 | 23.71 | 23.39 | 23.49 | 46,716 | -0.09(-0.38%) |
Dec 12, 2019 | 23.06 | 23.71 | 23.06 | 23.58 | 49,702 | +0.52(+2.25%) |
Dec 11, 2019 | 22.84 | 23.14 | 22.55 | 23.06 | 53,464 | +0.28(+1.23%) |
Dec 10, 2019 | 22.44 | 22.82 | 22.44 | 22.79 | 63,909 | +0.38(+1.69%) |
Dec 09, 2019 | 22.33 | 22.54 | 21.54 | 22.41 | 71,094 | +0.00(+0.00%) |
Dec 06, 2019 | 22.39 | 22.61 | 22.32 | 22.41 | 26,399 | +0.25(+1.15%) |
Dec 05, 2019 | 22.28 | 22.37 | 22.15 | 22.15 | 18,798 | +0.07(+0.34%) |
Dec 04, 2019 | 22.11 | 22.29 | 22.00 | 22.08 | 21,265 | +0.10(+0.45%) |
Dec 03, 2019 | 22.09 | 22.44 | 21.74 | 21.98 | 22,669 | -0.39(-1.76%) |
Dec 02, 2019 | 22.15 | 22.42 | 22.10 | 22.37 | 34,126 | +0.35(+1.57%) |
Nov 29, 2019 | 22.41 | 22.49 | 21.88 | 22.03 | 35,645 | -0.25(-1.11%) |
Nov 27, 2019 | 22.51 | 22.51 | 21.46 | 22.28 | 17,518 | -0.08(-0.37%) |
Nov 26, 2019 | 22.37 | 22.54 | 22.36 | 22.36 | 22,505 | -0.16(-0.73%) |
Nov 25, 2019 | 22.16 | 22.65 | 22.06 | 22.52 | 39,055 | +0.41(+1.86%) |
Nov 22, 2019 | 22.09 | 22.18 | 21.83 | 22.11 | 50,609 | +0.14(+0.64%) |
Nov 21, 2019 | 22.23 | 22.23 | 21.87 | 21.97 | 38,963 | -0.15(-0.67%) |
Nov 20, 2019 | 22.05 | 22.32 | 22.00 | 22.12 | 48,762 | -0.06(-0.26%) |
Nov 19, 2019 | 22.30 | 22.41 | 22.10 | 22.18 | 34,168 | -0.02(-0.11%) |
Nov 18, 2019 | 22.28 | 22.35 | 22.10 | 22.20 | 11,939 | -0.12(-0.52%) |
Nov 15, 2019 | 22.56 | 22.60 | 22.32 | 22.32 | 13,990 | -0.11(-0.48%) |
Nov 14, 2019 | 22.47 | 22.56 | 22.23 | 22.42 | 23,621 | -0.04(-0.18%) |
Nov 13, 2019 | 22.56 | 22.84 | 22.32 | 22.46 | 21,022 | -0.23(-1.01%) |
Nov 12, 2019 | 22.65 | 22.82 | 22.65 | 22.69 | 12,204 | +0.06(+0.25%) |
Nov 11, 2019 | 22.64 | 22.78 | 22.49 | 22.64 | 17,890 | -0.10(-0.43%) |
Nov 08, 2019 | 22.75 | 22.84 | 22.55 | 22.74 | 22,506 | -0.06(-0.25%) |
Nov 07, 2019 | 23.12 | 23.12 | 22.60 | 22.79 | 42,795 | -0.11(-0.47%) |
Nov 06, 2019 | 22.93 | 22.98 | 22.69 | 22.90 | 25,234 | -0.14(-0.61%) |
Nov 05, 2019 | 22.78 | 23.21 | 22.78 | 23.04 | 33,909 | +0.33(+1.45%) |
Nov 04, 2019 | 22.93 | 22.93 | 22.43 | 22.71 | 33,380 | +0.00(+0.00%) |
Nov 01, 2019 | 22.59 | 22.74 | 22.44 | 22.71 | 25,183 | +0.32(+1.43%) |
Oct 31, 2019 | 22.80 | 22.80 | 22.16 | 22.39 | 40,032 | -0.38(-1.66%) |
Oct 30, 2019 | 22.68 | 22.86 | 22.33 | 22.77 | 31,337 | +0.12(+0.51%) |
Oct 29, 2019 | 22.43 | 22.69 | 22.36 | 22.65 | 44,975 | +0.20(+0.91%) |
Oct 28, 2019 | 22.38 | 22.50 | 22.34 | 22.45 | 33,561 | +0.24(+1.10%) |
Oct 25, 2019 | 22.00 | 22.27 | 22.00 | 22.20 | 45,568 | +0.21(+0.96%) |
Oct 24, 2019 | 22.06 | 22.06 | 21.76 | 21.99 | 69,630 | -0.03(-0.15%) |
Oct 23, 2019 | 21.98 | 22.08 | 21.78 | 22.03 | 34,005 | -0.02(-0.07%) |
Oct 22, 2019 | 21.74 | 22.38 | 21.74 | 22.04 | 73,931 | +0.24(+1.12%) |
Oct 21, 2019 | 22.06 | 22.24 | 21.62 | 21.80 | 51,680 | +0.01(+0.04%) |
Oct 18, 2019 | 21.52 | 21.85 | 21.52 | 21.79 | 33,319 | +0.11(+0.53%) |
Oct 17, 2019 | 21.71 | 21.76 | 21.54 | 21.67 | 19,754 | +0.10(+0.45%) |
Oct 16, 2019 | 21.47 | 21.87 | 21.37 | 21.58 | 27,885 | +0.02(+0.11%) |
Oct 15, 2019 | 21.49 | 21.93 | 21.38 | 21.55 | 52,443 | +0.21(+0.99%) |
Oct 14, 2019 | 21.40 | 21.53 | 21.24 | 21.34 | 23,957 | -0.16(-0.76%) |
Oct 11, 2019 | 21.49 | 21.68 | 21.38 | 21.50 | 35,156 | +0.38(+1.78%) |
Oct 10, 2019 | 21.27 | 21.40 | 21.06 | 21.13 | 32,630 | -0.11(-0.54%) |
Oct 09, 2019 | 21.24 | 21.44 | 21.16 | 21.24 | 24,660 | +0.04(+0.19%) |
Oct 08, 2019 | 21.46 | 21.46 | 21.16 | 21.20 | 24,556 | -0.38(-1.74%) |
Oct 07, 2019 | 21.54 | 21.80 | 21.43 | 21.58 | 24,197 | -0.09(-0.41%) |
Oct 04, 2019 | 21.41 | 21.67 | 21.37 | 21.67 | 71,415 | +0.31(+1.45%) |
Oct 03, 2019 | 21.31 | 21.44 | 21.05 | 21.36 | 25,476 | +0.03(+0.15%) |
Oct 02, 2019 | 21.11 | 21.38 | 21.10 | 21.32 | 48,850 | +0.09(+0.42%) |