Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 24.55 | 24.55 | 24.55 | 0 | -0.22(-0.89%) | |
Dec 30, 2019 | 24.94 | 24.94 | 24.76 | 24.77 | 19,009 | -0.21(-0.84%) |
Dec 27, 2019 | 25.44 | 25.44 | 24.95 | 24.98 | 2,347 | -0.19(-0.75%) |
Dec 24, 2019 | 25.17 | 25.17 | 25.17 | 0 | -0.07(-0.28%) | |
Dec 23, 2019 | 25.22 | 25.24 | 25.20 | 25.24 | 1,247 | +0.16(+0.64%) |
Dec 20, 2019 | 25.00 | 25.10 | 25.00 | 25.08 | 1,987 | +0.34(+1.37%) |
Dec 19, 2019 | 24.73 | 24.74 | 24.68 | 24.74 | 1,047 | +0.03(+0.12%) |
Dec 18, 2019 | 24.72 | 24.72 | 24.65 | 24.71 | 1,098 | +0.06(+0.24%) |
Dec 17, 2019 | 24.41 | 24.65 | 24.41 | 24.65 | 8,670 | +0.16(+0.65%) |
Dec 16, 2019 | 24.39 | 24.52 | 24.38 | 24.49 | 5,525 | +0.25(+1.03%) |
Dec 13, 2019 | 24.38 | 24.42 | 24.24 | 24.24 | 3,397 | +0.03(+0.12%) |
Dec 12, 2019 | 23.87 | 24.24 | 23.87 | 24.21 | 5,930 | +0.34(+1.42%) |
Dec 11, 2019 | 23.87 | 23.90 | 23.85 | 23.87 | 3,020 | +0.07(+0.29%) |
Dec 10, 2019 | 23.83 | 23.83 | 23.80 | 23.80 | 1,331 | -0.09(-0.38%) |
Dec 09, 2019 | 23.89 | 23.89 | 23.89 | 61 | +0.00(+0.00%) | |
Dec 06, 2019 | 23.85 | 23.89 | 23.85 | 23.89 | 1,567 | +0.24(+1.01%) |
Dec 05, 2019 | 23.50 | 23.65 | 23.50 | 23.65 | 1,959 | +0.05(+0.21%) |
Dec 04, 2019 | 23.64 | 23.64 | 23.60 | 23.60 | 645 | +0.07(+0.30%) |
Dec 03, 2019 | 23.22 | 23.53 | 23.22 | 23.53 | 1,751 | -0.19(-0.80%) |
Dec 02, 2019 | 23.80 | 23.82 | 23.65 | 23.72 | 3,329 | -0.11(-0.46%) |
Nov 29, 2019 | 23.46 | 23.87 | 23.46 | 23.83 | 1,272 | -0.31(-1.28%) |
Nov 28, 2019 | 24.01 | 24.22 | 24.01 | 24.14 | 1,400 | -0.08(-0.33%) |
Nov 27, 2019 | 24.00 | 24.22 | 24.00 | 24.22 | 1,913 | +0.27(+1.13%) |
Nov 26, 2019 | 23.78 | 23.95 | 23.78 | 23.95 | 2,365 | +0.02(+0.08%) |
Nov 25, 2019 | 23.89 | 23.93 | 23.89 | 23.93 | 761 | +0.49(+2.09%) |
Nov 22, 2019 | 23.17 | 23.44 | 23.17 | 23.44 | 505 | +0.29(+1.25%) |
Nov 21, 2019 | 23.15 | 23.15 | 23.15 | 23.15 | 254 | -0.03(-0.13%) |
Nov 20, 2019 | 23.23 | 23.32 | 23.14 | 23.18 | 1,926 | -0.35(-1.49%) |
Nov 19, 2019 | 23.60 | 23.60 | 23.49 | 23.53 | 2,301 | +0.08(+0.34%) |
Nov 18, 2019 | 23.83 | 23.83 | 23.45 | 23.45 | 2,388 | -0.12(-0.51%) |
Nov 15, 2019 | 23.45 | 23.66 | 23.45 | 23.57 | 5,730 | +0.12(+0.51%) |
Nov 14, 2019 | 23.71 | 23.71 | 23.38 | 23.45 | 2,823 | -0.22(-0.93%) |
Nov 13, 2019 | 23.67 | 23.67 | 23.67 | 23.67 | 1,021 | -0.32(-1.33%) |
Nov 12, 2019 | 24.00 | 24.07 | 23.92 | 23.99 | 4,224 | -0.06(-0.25%) |
Nov 11, 2019 | 24.12 | 24.12 | 23.90 | 24.05 | 6,000 | -0.26(-1.07%) |
Nov 08, 2019 | 24.33 | 24.40 | 24.31 | 24.31 | 6,359 | +0.15(+0.62%) |
Nov 07, 2019 | 23.97 | 24.29 | 23.97 | 24.16 | 23,729 | +0.45(+1.90%) |
Nov 06, 2019 | 23.71 | 23.71 | 23.70 | 23.71 | 1,470 | -0.02(-0.08%) |
Nov 05, 2019 | 23.79 | 23.80 | 23.66 | 23.73 | 1,269 | +0.05(+0.21%) |
Nov 04, 2019 | 23.47 | 23.72 | 23.47 | 23.68 | 7,219 | +0.55(+2.38%) |
Nov 01, 2019 | 23.16 | 23.29 | 23.11 | 23.13 | 9,308 | +0.38(+1.67%) |
Oct 31, 2019 | 22.88 | 22.88 | 22.69 | 22.75 | 1,494 | -0.16(-0.70%) |
Oct 30, 2019 | 22.58 | 22.91 | 22.58 | 22.91 | 4,340 | -0.05(-0.22%) |
Oct 29, 2019 | 22.96 | 22.96 | 22.96 | 55 | +0.00(+0.00%) | |
Oct 28, 2019 | 22.77 | 23.01 | 22.77 | 22.96 | 3,158 | +0.30(+1.32%) |
Oct 25, 2019 | 22.63 | 22.76 | 22.62 | 22.66 | 1,339 | +0.16(+0.71%) |
Oct 24, 2019 | 22.34 | 22.50 | 22.28 | 22.50 | 5,613 | +0.41(+1.86%) |
Oct 23, 2019 | 21.94 | 22.12 | 21.94 | 22.09 | 1,843 | -0.02(-0.09%) |
Oct 22, 2019 | 22.49 | 22.50 | 22.11 | 22.11 | 894 | -0.28(-1.25%) |
Oct 21, 2019 | 22.22 | 22.43 | 22.22 | 22.39 | 3,061 | +0.24(+1.08%) |
Oct 18, 2019 | 22.59 | 22.59 | 22.15 | 22.15 | 250 | -0.46(-2.03%) |
Oct 17, 2019 | 22.60 | 22.64 | 22.57 | 22.61 | 28,405 | -0.07(-0.31%) |
Oct 16, 2019 | 22.47 | 22.68 | 22.47 | 22.68 | 1,350 | +0.07(+0.31%) |
Oct 15, 2019 | 22.27 | 22.66 | 22.27 | 22.61 | 3,373 | +0.22(+0.98%) |
Oct 11, 2019 | 22.39 | 22.39 | 22.39 | 0 | +0.48(+2.19%) | |
Oct 10, 2019 | 21.90 | 22.02 | 21.86 | 21.91 | 5,019 | +0.08(+0.37%) |
Oct 09, 2019 | 21.68 | 21.83 | 21.68 | 21.83 | 1,757 | +0.31(+1.44%) |
Oct 08, 2019 | 21.64 | 21.67 | 21.52 | 21.52 | 14,541 | -0.49(-2.23%) |
Oct 07, 2019 | 22.25 | 22.25 | 21.99 | 22.01 | 4,187 | -0.25(-1.12%) |
Oct 04, 2019 | 22.17 | 22.26 | 22.17 | 22.26 | 745 | -0.02(-0.09%) |
Oct 03, 2019 | 21.98 | 22.28 | 21.85 | 22.28 | 3,763 | +0.48(+2.20%) |
Oct 02, 2019 | 21.51 | 21.85 | 21.48 | 21.80 | 5,797 | +0.14(+0.65%) |