Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 25.00 | 25.20 | 24.93 | 25.02 | 369,253 | -0.03(-0.10%) |
Dec 30, 2019 | 25.07 | 25.11 | 24.68 | 25.04 | 713,912 | +0.01(+0.03%) |
Dec 27, 2019 | 25.03 | 25.13 | 24.91 | 25.03 | 723,279 | +0.13(+0.51%) |
Dec 26, 2019 | 24.79 | 25.04 | 24.79 | 24.91 | 337,912 | +0.07(+0.27%) |
Dec 24, 2019 | 24.87 | 24.88 | 24.68 | 24.84 | 499,224 | -0.03(-0.14%) |
Dec 23, 2019 | 24.71 | 24.88 | 24.58 | 24.87 | 594,815 | +0.15(+0.62%) |
Dec 20, 2019 | 24.55 | 24.87 | 24.39 | 24.72 | 635,569 | +0.20(+0.83%) |
Dec 19, 2019 | 24.65 | 24.73 | 24.26 | 24.52 | 635,013 | -0.19(-0.79%) |
Dec 18, 2019 | 24.68 | 24.82 | 24.54 | 24.71 | 532,570 | +0.13(+0.52%) |
Dec 17, 2019 | 24.32 | 24.66 | 24.19 | 24.58 | 505,451 | +0.28(+1.15%) |
Dec 16, 2019 | 24.41 | 24.43 | 24.21 | 24.30 | 683,738 | +0.09(+0.38%) |
Dec 13, 2019 | 24.30 | 24.52 | 24.21 | 24.21 | 669,921 | -0.14(-0.59%) |
Dec 12, 2019 | 24.35 | 24.46 | 24.24 | 24.35 | 742,579 | +0.00(+0.00%) |
Dec 11, 2019 | 24.14 | 24.47 | 24.09 | 24.35 | 561,592 | +0.20(+0.84%) |
Dec 10, 2019 | 24.85 | 24.85 | 24.13 | 24.15 | 1,248,419 | -0.71(-2.86%) |
Dec 09, 2019 | 24.91 | 25.02 | 24.83 | 24.86 | 999,565 | -0.08(-0.31%) |
Dec 06, 2019 | 24.96 | 25.01 | 24.82 | 24.94 | 936,473 | +0.15(+0.61%) |
Dec 05, 2019 | 24.56 | 24.82 | 24.46 | 24.79 | 1,166,498 | +0.27(+1.11%) |
Dec 04, 2019 | 24.56 | 24.60 | 24.41 | 24.52 | 1,803,538 | +0.08(+0.31%) |
Dec 03, 2019 | 24.24 | 24.56 | 24.13 | 24.44 | 1,929,265 | -0.08(-0.35%) |
Dec 02, 2019 | 24.74 | 24.91 | 24.46 | 24.52 | 1,404,040 | -0.14(-0.55%) |
Nov 29, 2019 | 24.55 | 24.87 | 24.35 | 24.66 | 809,572 | +0.41(+1.68%) |
Nov 27, 2019 | 23.80 | 24.27 | 23.80 | 24.25 | 984,637 | +0.46(+1.92%) |
Nov 26, 2019 | 23.65 | 23.96 | 23.54 | 23.80 | 1,971,589 | +0.11(+0.46%) |
Nov 25, 2019 | 23.04 | 23.69 | 22.97 | 23.69 | 911,851 | +0.76(+3.33%) |
Nov 22, 2019 | 23.22 | 23.35 | 22.84 | 22.92 | 745,472 | -0.31(-1.35%) |
Nov 21, 2019 | 22.72 | 23.28 | 22.65 | 23.24 | 1,589,702 | +0.55(+2.43%) |
Nov 20, 2019 | 22.78 | 22.80 | 22.55 | 22.69 | 980,872 | -0.18(-0.78%) |
Nov 19, 2019 | 22.50 | 22.97 | 22.34 | 22.86 | 1,892,972 | +0.25(+1.12%) |
Nov 18, 2019 | 22.97 | 22.98 | 22.53 | 22.61 | 680,448 | -0.35(-1.51%) |
Nov 15, 2019 | 23.25 | 23.33 | 22.96 | 22.96 | 845,695 | -0.20(-0.88%) |
Nov 14, 2019 | 23.06 | 23.35 | 22.99 | 23.16 | 1,647,285 | +0.08(+0.37%) |
Nov 13, 2019 | 22.67 | 23.16 | 22.54 | 23.08 | 1,078,181 | +0.39(+1.72%) |
Nov 12, 2019 | 22.53 | 22.85 | 22.50 | 22.68 | 1,463,295 | +0.13(+0.57%) |
Nov 11, 2019 | 22.71 | 22.78 | 22.31 | 22.55 | 890,284 | -0.23(-1.01%) |
Nov 08, 2019 | 22.34 | 22.84 | 22.27 | 22.78 | 619,918 | +0.40(+1.80%) |
Nov 07, 2019 | 22.58 | 22.59 | 22.27 | 22.38 | 475,736 | -0.08(-0.37%) |
Nov 06, 2019 | 22.54 | 22.74 | 22.22 | 22.47 | 933,883 | -0.01(-0.04%) |
Nov 05, 2019 | 22.45 | 22.68 | 22.01 | 22.48 | 890,340 | +0.03(+0.15%) |
Nov 04, 2019 | 21.73 | 22.61 | 21.53 | 22.44 | 1,282,702 | +0.78(+3.60%) |
Nov 01, 2019 | 21.38 | 21.76 | 21.37 | 21.66 | 1,844,708 | +0.28(+1.33%) |
Oct 31, 2019 | 21.72 | 22.38 | 21.33 | 21.38 | 956,720 | -0.20(-0.93%) |
Oct 30, 2019 | 21.74 | 21.74 | 21.45 | 21.58 | 1,457,750 | -0.08(-0.39%) |
Oct 29, 2019 | 21.89 | 22.05 | 21.63 | 21.66 | 1,136,250 | -0.28(-1.26%) |
Oct 28, 2019 | 21.82 | 22.17 | 21.66 | 21.94 | 1,334,601 | +0.19(+0.89%) |
Oct 25, 2019 | 21.94 | 22.13 | 21.71 | 21.75 | 1,423,985 | -0.38(-1.70%) |
Oct 24, 2019 | 22.53 | 22.53 | 21.81 | 22.12 | 1,262,730 | -0.33(-1.49%) |
Oct 23, 2019 | 23.18 | 23.27 | 22.21 | 22.46 | 1,661,703 | -0.82(-3.53%) |
Oct 22, 2019 | 22.54 | 23.94 | 22.39 | 23.28 | 2,422,036 | +0.67(+2.96%) |
Oct 21, 2019 | 22.24 | 23.06 | 21.77 | 22.61 | 3,294,379 | +0.60(+2.74%) |
Oct 18, 2019 | 19.69 | 23.70 | 19.64 | 22.01 | 21,423,668 | -7.62(-25.72%) |
Oct 17, 2019 | 29.56 | 29.80 | 29.47 | 29.63 | 592,508 | +0.08(+0.28%) |
Oct 16, 2019 | 29.52 | 29.78 | 29.30 | 29.54 | 554,389 | +0.06(+0.20%) |
Oct 15, 2019 | 28.87 | 29.56 | 28.82 | 29.48 | 906,258 | +0.64(+2.24%) |
Oct 14, 2019 | 29.13 | 29.14 | 28.77 | 28.84 | 397,550 | -0.29(-1.01%) |
Oct 11, 2019 | 29.47 | 29.69 | 29.12 | 29.13 | 842,878 | -0.09(-0.32%) |
Oct 10, 2019 | 29.18 | 29.24 | 28.96 | 29.22 | 502,139 | +0.13(+0.43%) |
Oct 09, 2019 | 28.92 | 29.23 | 28.85 | 29.10 | 236,842 | +0.23(+0.78%) |
Oct 08, 2019 | 28.95 | 29.11 | 28.77 | 28.87 | 302,134 | -0.34(-1.18%) |
Oct 07, 2019 | 29.30 | 29.39 | 29.14 | 29.22 | 249,487 | -0.13(-0.46%) |
Oct 04, 2019 | 29.38 | 29.58 | 29.27 | 29.35 | 428,724 | +0.00(+0.00%) |
Oct 03, 2019 | 29.09 | 29.35 | 28.82 | 29.35 | 483,459 | +0.18(+0.60%) |
Oct 02, 2019 | 29.03 | 29.22 | 28.87 | 29.17 | 463,535 | -0.03(-0.11%) |