Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 24.86 | 25.06 | 24.80 | 24.88 | 371,277 | -0.03(-0.10%) |
Dec 30, 2019 | 24.93 | 24.97 | 24.55 | 24.90 | 717,824 | +0.01(+0.03%) |
Dec 27, 2019 | 24.90 | 25.00 | 24.77 | 24.90 | 727,242 | +0.13(+0.51%) |
Dec 26, 2019 | 24.65 | 24.90 | 24.65 | 24.77 | 339,763 | +0.07(+0.27%) |
Dec 24, 2019 | 24.74 | 24.74 | 24.54 | 24.70 | 501,960 | -0.03(-0.14%) |
Dec 23, 2019 | 24.58 | 24.74 | 24.45 | 24.74 | 598,074 | +0.15(+0.62%) |
Dec 20, 2019 | 24.42 | 24.74 | 24.26 | 24.58 | 639,052 | +0.20(+0.83%) |
Dec 19, 2019 | 24.52 | 24.59 | 24.13 | 24.38 | 638,493 | -0.19(-0.79%) |
Dec 18, 2019 | 24.54 | 24.69 | 24.40 | 24.58 | 535,489 | +0.13(+0.52%) |
Dec 17, 2019 | 24.19 | 24.53 | 24.06 | 24.45 | 508,221 | +0.28(+1.15%) |
Dec 16, 2019 | 24.28 | 24.30 | 24.08 | 24.17 | 687,484 | +0.09(+0.38%) |
Dec 13, 2019 | 24.17 | 24.38 | 24.08 | 24.08 | 673,592 | -0.14(-0.59%) |
Dec 12, 2019 | 24.22 | 24.33 | 24.11 | 24.22 | 746,648 | +0.00(+0.00%) |
Dec 11, 2019 | 24.01 | 24.34 | 23.96 | 24.22 | 564,670 | +0.20(+0.84%) |
Dec 10, 2019 | 24.71 | 24.71 | 24.00 | 24.02 | 1,255,260 | -0.71(-2.86%) |
Dec 09, 2019 | 24.78 | 24.89 | 24.69 | 24.73 | 1,005,043 | -0.08(-0.31%) |
Dec 06, 2019 | 24.82 | 24.87 | 24.69 | 24.80 | 941,605 | +0.15(+0.61%) |
Dec 05, 2019 | 24.42 | 24.69 | 24.32 | 24.65 | 1,172,890 | +0.27(+1.11%) |
Dec 04, 2019 | 24.42 | 24.47 | 24.27 | 24.38 | 1,813,421 | +0.08(+0.31%) |
Dec 03, 2019 | 24.10 | 24.42 | 24.00 | 24.31 | 1,939,836 | -0.08(-0.35%) |
Dec 02, 2019 | 24.60 | 24.78 | 24.33 | 24.39 | 1,411,734 | -0.13(-0.55%) |
Nov 29, 2019 | 24.42 | 24.74 | 24.21 | 24.53 | 814,008 | +0.40(+1.68%) |
Nov 27, 2019 | 23.67 | 24.14 | 23.67 | 24.12 | 990,033 | +0.45(+1.92%) |
Nov 26, 2019 | 23.52 | 23.83 | 23.41 | 23.67 | 1,982,393 | +0.11(+0.46%) |
Nov 25, 2019 | 22.92 | 23.56 | 22.85 | 23.56 | 916,848 | +0.76(+3.33%) |
Nov 22, 2019 | 23.09 | 23.22 | 22.72 | 22.80 | 749,557 | -0.31(-1.35%) |
Nov 21, 2019 | 22.60 | 23.15 | 22.52 | 23.11 | 1,598,413 | +0.55(+2.43%) |
Nov 20, 2019 | 22.65 | 22.68 | 22.43 | 22.56 | 986,247 | -0.18(-0.78%) |
Nov 19, 2019 | 22.38 | 22.85 | 22.22 | 22.74 | 1,903,345 | +0.25(+1.12%) |
Nov 18, 2019 | 22.85 | 22.86 | 22.41 | 22.49 | 684,176 | -0.35(-1.51%) |
Nov 15, 2019 | 23.13 | 23.20 | 22.83 | 22.83 | 850,329 | -0.20(-0.88%) |
Nov 14, 2019 | 22.93 | 23.23 | 22.87 | 23.03 | 1,656,311 | +0.08(+0.37%) |
Nov 13, 2019 | 22.55 | 23.03 | 22.42 | 22.95 | 1,084,089 | +0.39(+1.72%) |
Nov 12, 2019 | 22.41 | 22.73 | 22.38 | 22.56 | 1,471,313 | +0.13(+0.57%) |
Nov 11, 2019 | 22.59 | 22.65 | 22.19 | 22.43 | 895,163 | -0.23(-1.01%) |
Nov 08, 2019 | 22.22 | 22.71 | 22.15 | 22.66 | 623,315 | +0.40(+1.80%) |
Nov 07, 2019 | 22.46 | 22.47 | 22.15 | 22.26 | 478,343 | -0.08(-0.37%) |
Nov 06, 2019 | 22.42 | 22.62 | 22.10 | 22.34 | 939,000 | -0.01(-0.04%) |
Nov 05, 2019 | 22.33 | 22.56 | 21.89 | 22.35 | 895,219 | +0.03(+0.15%) |
Nov 04, 2019 | 21.61 | 22.49 | 21.41 | 22.32 | 1,289,731 | +0.77(+3.59%) |
Nov 01, 2019 | 21.26 | 21.64 | 21.25 | 21.54 | 1,854,816 | +0.28(+1.33%) |
Oct 31, 2019 | 21.60 | 22.26 | 21.21 | 21.26 | 961,962 | -0.20(-0.93%) |
Oct 30, 2019 | 21.62 | 21.62 | 21.33 | 21.46 | 1,465,738 | -0.08(-0.39%) |
Oct 29, 2019 | 21.77 | 21.93 | 21.51 | 21.54 | 1,142,476 | -0.27(-1.26%) |
Oct 28, 2019 | 21.70 | 22.05 | 21.54 | 21.82 | 1,341,915 | +0.19(+0.89%) |
Oct 25, 2019 | 21.82 | 22.01 | 21.59 | 21.63 | 1,431,788 | -0.37(-1.70%) |
Oct 24, 2019 | 22.40 | 22.40 | 21.69 | 22.00 | 1,269,649 | -0.33(-1.49%) |
Oct 23, 2019 | 23.05 | 23.14 | 22.09 | 22.34 | 1,670,809 | -0.82(-3.53%) |
Oct 22, 2019 | 22.42 | 23.81 | 22.27 | 23.15 | 2,435,308 | +0.67(+2.96%) |
Oct 21, 2019 | 22.12 | 22.94 | 21.65 | 22.49 | 3,312,432 | +0.60(+2.74%) |
Oct 18, 2019 | 19.58 | 23.57 | 19.53 | 21.89 | 21,541,066 | -7.58(-25.72%) |
Oct 17, 2019 | 29.40 | 29.64 | 29.31 | 29.46 | 595,755 | +0.08(+0.28%) |
Oct 16, 2019 | 29.36 | 29.61 | 29.14 | 29.38 | 557,427 | +0.06(+0.20%) |
Oct 15, 2019 | 28.72 | 29.40 | 28.67 | 29.32 | 911,224 | +0.64(+2.24%) |
Oct 14, 2019 | 28.97 | 28.98 | 28.61 | 28.68 | 399,728 | -0.29(-1.01%) |
Oct 11, 2019 | 29.31 | 29.53 | 28.96 | 28.97 | 847,497 | -0.09(-0.32%) |
Oct 10, 2019 | 29.02 | 29.08 | 28.80 | 29.06 | 504,891 | +0.12(+0.43%) |
Oct 09, 2019 | 28.77 | 29.07 | 28.69 | 28.94 | 238,139 | +0.22(+0.78%) |
Oct 08, 2019 | 28.79 | 28.95 | 28.62 | 28.72 | 303,790 | -0.34(-1.18%) |
Oct 07, 2019 | 29.14 | 29.23 | 28.98 | 29.06 | 250,854 | -0.13(-0.46%) |
Oct 04, 2019 | 29.22 | 29.42 | 29.11 | 29.19 | 431,073 | +0.00(+0.00%) |
Oct 03, 2019 | 28.93 | 29.19 | 28.67 | 29.19 | 486,109 | +0.17(+0.60%) |
Oct 02, 2019 | 28.87 | 29.06 | 28.72 | 29.01 | 466,075 | -0.03(-0.11%) |