Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 08, 2020 | 24.34 | 24.34 | 24.34 | 0 | +2.13(+9.59%) | |
Jan 17, 2020 | 22.21 | 22.21 | 22.21 | 0 | +0.00(+0.00%) | |
Jan 10, 2020 | 22.21 | 22.21 | 22.21 | 0 | -2.09(-8.60%) | |
Jan 03, 2020 | 24.30 | 24.30 | 24.30 | 0 | -0.45(-1.82%) | |
Jan 02, 2020 | 24.69 | 24.82 | 24.63 | 24.75 | 781,162 | +0.54(+2.23%) |
Dec 31, 2019 | 24.25 | 24.49 | 24.18 | 24.21 | 238,200 | +0.04(+0.17%) |
Dec 30, 2019 | 24.30 | 24.57 | 24.17 | 24.17 | 232,600 | -0.35(-1.43%) |
Dec 27, 2019 | 24.53 | 24.60 | 24.48 | 24.52 | 331,200 | +0.16(+0.66%) |
Dec 26, 2019 | 24.26 | 24.46 | 24.26 | 24.36 | 154,307 | +0.10(+0.41%) |
Dec 24, 2019 | 24.23 | 24.36 | 24.23 | 24.26 | 140,000 | -0.12(-0.49%) |
Dec 23, 2019 | 24.37 | 24.43 | 24.34 | 24.38 | 187,994 | +0.07(+0.29%) |
Dec 20, 2019 | 24.39 | 24.42 | 24.29 | 24.31 | 246,100 | +0.05(+0.22%) |
Dec 19, 2019 | 24.29 | 24.32 | 24.18 | 24.26 | 171,656 | -0.22(-0.92%) |
Dec 18, 2019 | 24.66 | 24.68 | 24.48 | 24.48 | 238,967 | -0.22(-0.89%) |
Dec 17, 2019 | 24.74 | 24.88 | 24.65 | 24.70 | 809,343 | +0.14(+0.57%) |
Dec 16, 2019 | 24.56 | 24.64 | 24.52 | 24.56 | 303,937 | +0.17(+0.70%) |
Dec 13, 2019 | 24.40 | 24.59 | 24.32 | 24.39 | 198,200 | +0.16(+0.66%) |
Dec 12, 2019 | 24.10 | 24.31 | 24.08 | 24.23 | 290,790 | +0.26(+1.08%) |
Dec 11, 2019 | 23.90 | 24.00 | 23.89 | 23.97 | 92,662 | +0.10(+0.42%) |
Dec 10, 2019 | 23.71 | 23.90 | 23.66 | 23.87 | 103,976 | +0.05(+0.23%) |
Dec 09, 2019 | 23.99 | 24.01 | 23.80 | 23.82 | 152,915 | -0.07(-0.31%) |
Dec 06, 2019 | 24.02 | 24.03 | 23.82 | 23.89 | 478,700 | +0.02(+0.08%) |
Dec 05, 2019 | 23.89 | 23.89 | 23.71 | 23.87 | 132,327 | +0.00(+0.00%) |
Dec 04, 2019 | 23.85 | 23.95 | 23.84 | 23.87 | 100,425 | +0.18(+0.74%) |
Dec 03, 2019 | 23.57 | 23.72 | 23.47 | 23.70 | 120,237 | +0.02(+0.06%) |
Dec 02, 2019 | 23.76 | 23.78 | 23.59 | 23.68 | 203,823 | -0.18(-0.75%) |
Nov 29, 2019 | 23.89 | 23.99 | 23.85 | 23.86 | 49,900 | -0.12(-0.50%) |
Nov 27, 2019 | 23.97 | 24.00 | 23.92 | 23.98 | 123,700 | +0.08(+0.33%) |
Nov 26, 2019 | 23.90 | 23.92 | 23.85 | 23.90 | 103,510 | -0.11(-0.44%) |
Nov 25, 2019 | 23.94 | 24.04 | 23.94 | 24.00 | 116,881 | -0.04(-0.15%) |
Nov 22, 2019 | 24.14 | 24.14 | 24.00 | 24.04 | 369,700 | -0.02(-0.08%) |
Nov 21, 2019 | 24.09 | 24.10 | 23.98 | 24.06 | 245,119 | +0.07(+0.29%) |
Nov 20, 2019 | 24.01 | 24.08 | 23.91 | 23.99 | 120,623 | -0.12(-0.50%) |
Nov 19, 2019 | 24.31 | 24.34 | 24.11 | 24.11 | 132,773 | +0.04(+0.15%) |
Nov 18, 2019 | 24.02 | 24.14 | 23.94 | 24.07 | 207,783 | -0.03(-0.10%) |
Nov 15, 2019 | 23.96 | 24.16 | 23.94 | 24.10 | 82,500 | +0.16(+0.67%) |
Nov 14, 2019 | 23.86 | 23.95 | 23.83 | 23.94 | 78,924 | +0.00(+0.00%) |
Nov 13, 2019 | 23.81 | 24.00 | 23.81 | 23.94 | 94,308 | -0.10(-0.42%) |
Nov 12, 2019 | 24.05 | 24.10 | 24.01 | 24.04 | 91,934 | -0.16(-0.67%) |
Nov 11, 2019 | 24.23 | 24.30 | 24.20 | 24.20 | 86,226 | +0.02(+0.07%) |
Nov 08, 2019 | 24.13 | 24.21 | 24.08 | 24.18 | 240,300 | -0.60(-2.42%) |
Nov 07, 2019 | 24.80 | 24.89 | 24.77 | 24.78 | 141,979 | +0.09(+0.38%) |
Nov 06, 2019 | 24.71 | 24.81 | 24.66 | 24.69 | 93,801 | +0.19(+0.79%) |
Nov 05, 2019 | 24.53 | 24.55 | 24.46 | 24.50 | 123,015 | -0.13(-0.54%) |
Nov 04, 2019 | 24.72 | 24.79 | 24.62 | 24.63 | 54,947 | +0.18(+0.74%) |
Nov 01, 2019 | 24.46 | 24.52 | 24.40 | 24.45 | 60,800 | +0.04(+0.16%) |
Oct 31, 2019 | 24.43 | 24.49 | 24.31 | 24.41 | 70,058 | -0.17(-0.69%) |
Oct 30, 2019 | 24.49 | 24.61 | 24.33 | 24.58 | 73,451 | +0.02(+0.08%) |
Oct 29, 2019 | 24.58 | 24.64 | 24.55 | 24.56 | 95,801 | -0.05(-0.20%) |
Oct 28, 2019 | 24.60 | 24.67 | 24.58 | 24.61 | 139,567 | +0.13(+0.53%) |
Oct 25, 2019 | 24.45 | 24.57 | 24.44 | 24.48 | 87,200 | -0.20(-0.81%) |
Oct 24, 2019 | 24.78 | 24.80 | 24.64 | 24.68 | 140,769 | +0.06(+0.23%) |
Oct 23, 2019 | 24.45 | 24.65 | 24.45 | 24.62 | 180,811 | +0.20(+0.84%) |
Oct 22, 2019 | 24.47 | 24.60 | 24.36 | 24.42 | 174,403 | +0.04(+0.16%) |
Oct 21, 2019 | 24.49 | 24.53 | 24.34 | 24.38 | 116,543 | +0.05(+0.21%) |
Oct 18, 2019 | 24.19 | 24.33 | 24.13 | 24.33 | 125,900 | +0.42(+1.76%) |
Oct 17, 2019 | 24.01 | 24.06 | 23.85 | 23.91 | 65,595 | +0.32(+1.36%) |
Oct 16, 2019 | 23.48 | 23.64 | 23.48 | 23.59 | 67,675 | +0.05(+0.21%) |
Oct 15, 2019 | 23.24 | 23.64 | 23.21 | 23.54 | 97,913 | +0.39(+1.68%) |
Oct 14, 2019 | 23.12 | 23.22 | 23.12 | 23.15 | 42,842 | -0.19(-0.81%) |
Oct 11, 2019 | 23.40 | 23.48 | 23.34 | 23.34 | 88,700 | +0.58(+2.55%) |
Oct 10, 2019 | 22.69 | 22.81 | 22.68 | 22.76 | 98,910 | +0.15(+0.66%) |
Oct 09, 2019 | 22.59 | 22.63 | 22.53 | 22.61 | 92,471 | +0.14(+0.62%) |
Oct 08, 2019 | 22.52 | 22.57 | 22.42 | 22.47 | 108,068 | -0.22(-0.97%) |
Oct 07, 2019 | 22.73 | 22.81 | 22.67 | 22.69 | 98,081 | -0.03(-0.13%) |
Oct 04, 2019 | 22.61 | 22.72 | 22.57 | 22.72 | 131,900 | -0.01(-0.04%) |
Oct 03, 2019 | 22.60 | 22.74 | 22.51 | 22.73 | 90,245 | +0.14(+0.62%) |
Oct 02, 2019 | 22.85 | 22.86 | 22.55 | 22.59 | 115,165 | -0.52(-2.23%) |
Oct 01, 2019 | 23.25 | 23.29 | 23.05 | 23.11 | 122,245 | -0.09(-0.41%) |
Sep 30, 2019 | 23.14 | 23.28 | 23.12 | 23.20 | 165,431 | +0.16(+0.69%) |
Sep 27, 2019 | 23.00 | 23.13 | 22.98 | 23.04 | 93,200 | +0.03(+0.13%) |
Sep 26, 2019 | 23.02 | 23.05 | 22.94 | 23.01 | 148,685 | +0.16(+0.70%) |
Sep 25, 2019 | 22.87 | 22.88 | 22.73 | 22.85 | 111,684 | -0.15(-0.65%) |
Sep 24, 2019 | 23.05 | 23.10 | 22.94 | 23.00 | 164,950 | -0.20(-0.88%) |
Sep 23, 2019 | 23.14 | 23.27 | 23.09 | 23.20 | 101,328 | -0.04(-0.15%) |
Sep 20, 2019 | 23.32 | 23.36 | 23.20 | 23.24 | 98,600 | -0.04(-0.15%) |
Sep 19, 2019 | 23.30 | 23.37 | 23.26 | 23.27 | 91,277 | +0.04(+0.19%) |
Sep 18, 2019 | 23.22 | 23.26 | 23.08 | 23.23 | 103,809 | +0.05(+0.22%) |
Sep 17, 2019 | 23.07 | 23.19 | 23.05 | 23.18 | 100,355 | +0.07(+0.30%) |
Sep 16, 2019 | 23.12 | 23.17 | 23.09 | 23.11 | 88,889 | -0.29(-1.24%) |
Sep 13, 2019 | 23.44 | 23.46 | 23.34 | 23.40 | 115,100 | +0.20(+0.86%) |
Sep 12, 2019 | 22.99 | 23.29 | 22.95 | 23.20 | 99,555 | +0.23(+1.00%) |
Sep 11, 2019 | 22.87 | 22.97 | 22.84 | 22.97 | 87,896 | +0.10(+0.44%) |
Sep 10, 2019 | 22.91 | 22.96 | 22.82 | 22.87 | 189,401 | +0.13(+0.57%) |
Sep 09, 2019 | 22.74 | 22.82 | 22.67 | 22.74 | 301,016 | +0.30(+1.34%) |
Sep 06, 2019 | 22.48 | 22.50 | 22.44 | 22.44 | 303,700 | +0.08(+0.36%) |
Sep 05, 2019 | 22.39 | 22.43 | 22.30 | 22.36 | 286,795 | +0.27(+1.22%) |
Sep 04, 2019 | 22.12 | 22.14 | 22.05 | 22.09 | 193,056 | +0.20(+0.91%) |
Sep 03, 2019 | 21.85 | 21.95 | 21.81 | 21.89 | 147,029 | -0.11(-0.50%) |
Aug 30, 2019 | 22.12 | 22.13 | 21.93 | 22.00 | 93,600 | +0.02(+0.11%) |
Aug 29, 2019 | 21.97 | 22.04 | 21.87 | 21.98 | 145,129 | +0.28(+1.27%) |
Aug 28, 2019 | 21.59 | 21.80 | 21.50 | 21.70 | 162,513 | -0.21(-0.96%) |
Aug 27, 2019 | 22.09 | 22.11 | 21.91 | 21.91 | 199,425 | -0.16(-0.72%) |
Aug 26, 2019 | 22.09 | 22.13 | 21.99 | 22.07 | 226,764 | +0.19(+0.87%) |
Aug 23, 2019 | 22.05 | 22.19 | 21.86 | 21.88 | 144,700 | -0.34(-1.53%) |
Aug 22, 2019 | 22.20 | 22.27 | 22.05 | 22.22 | 130,319 | -0.12(-0.54%) |
Aug 21, 2019 | 22.50 | 22.52 | 22.32 | 22.34 | 145,825 | +0.24(+1.09%) |
Aug 20, 2019 | 22.20 | 22.26 | 22.09 | 22.10 | 190,703 | -0.10(-0.45%) |
Aug 19, 2019 | 22.30 | 22.36 | 22.20 | 22.20 | 108,791 | +0.20(+0.91%) |
Aug 16, 2019 | 21.87 | 22.08 | 21.87 | 22.00 | 255,300 | +0.12(+0.55%) |
Aug 15, 2019 | 21.76 | 21.92 | 21.69 | 21.88 | 226,396 | +0.03(+0.14%) |
Aug 14, 2019 | 21.90 | 21.94 | 21.81 | 21.85 | 180,448 | -0.65(-2.89%) |
Aug 13, 2019 | 22.46 | 22.56 | 22.35 | 22.50 | 117,023 | +0.16(+0.72%) |
Aug 12, 2019 | 22.40 | 22.46 | 22.24 | 22.34 | 131,731 | +0.06(+0.27%) |
Aug 09, 2019 | 22.39 | 22.42 | 22.20 | 22.28 | 123,400 | -0.18(-0.80%) |
Aug 08, 2019 | 22.48 | 22.63 | 22.45 | 22.46 | 143,666 | +0.07(+0.31%) |
Aug 07, 2019 | 22.27 | 22.42 | 22.20 | 22.39 | 207,907 | -0.17(-0.74%) |
Aug 06, 2019 | 22.62 | 22.65 | 22.39 | 22.56 | 241,440 | +0.04(+0.16%) |
Aug 05, 2019 | 22.60 | 22.66 | 22.42 | 22.52 | 178,425 | -0.27(-1.18%) |
Aug 02, 2019 | 22.85 | 22.90 | 22.66 | 22.79 | 152,900 | -0.32(-1.38%) |
Aug 01, 2019 | 23.21 | 23.42 | 23.05 | 23.11 | 105,954 | -0.09(-0.37%) |
Jul 31, 2019 | 23.31 | 23.40 | 23.05 | 23.20 | 114,735 | -0.04(-0.15%) |
Jul 30, 2019 | 23.32 | 23.33 | 23.18 | 23.23 | 142,106 | -0.42(-1.78%) |
Jul 29, 2019 | 23.72 | 23.74 | 23.63 | 23.65 | 130,551 | +0.05(+0.21%) |
Jul 26, 2019 | 23.68 | 23.68 | 23.54 | 23.60 | 112,500 | +0.03(+0.13%) |
Jul 25, 2019 | 23.89 | 23.90 | 23.55 | 23.57 | 97,291 | -0.45(-1.87%) |
Jul 24, 2019 | 23.94 | 24.04 | 23.91 | 24.02 | 123,598 | -0.09(-0.37%) |
Jul 23, 2019 | 24.10 | 24.20 | 24.06 | 24.11 | 247,552 | +0.08(+0.33%) |
Jul 22, 2019 | 24.11 | 24.14 | 24.01 | 24.03 | 91,155 | -0.07(-0.29%) |
Jul 19, 2019 | 24.14 | 24.25 | 24.07 | 24.10 | 118,400 | -0.23(-0.95%) |
Jul 18, 2019 | 24.25 | 24.33 | 24.12 | 24.33 | 180,766 | +0.03(+0.12%) |
Jul 17, 2019 | 24.40 | 24.43 | 24.29 | 24.30 | 164,367 | -0.08(-0.33%) |
Jul 16, 2019 | 24.43 | 24.54 | 24.29 | 24.38 | 212,923 | -0.04(-0.16%) |
Jul 15, 2019 | 24.45 | 24.48 | 24.37 | 24.42 | 176,343 | +0.11(+0.45%) |
Jul 12, 2019 | 24.32 | 24.34 | 24.19 | 24.31 | 171,700 | -0.02(-0.08%) |
Jul 11, 2019 | 24.35 | 24.38 | 24.25 | 24.33 | 199,829 | -0.03(-0.12%) |
Jul 10, 2019 | 24.49 | 24.57 | 24.29 | 24.36 | 281,556 | -0.10(-0.41%) |
Jul 09, 2019 | 24.37 | 24.46 | 24.32 | 24.46 | 206,212 | +0.12(+0.49%) |
Jul 08, 2019 | 24.33 | 24.42 | 24.30 | 24.34 | 191,175 | -0.01(-0.04%) |
Jul 05, 2019 | 24.48 | 24.48 | 24.20 | 24.35 | 76,100 | -0.06(-0.25%) |
Jul 03, 2019 | 24.40 | 24.45 | 24.38 | 24.41 | 50,000 | +0.11(+0.45%) |
Jul 02, 2019 | 24.33 | 24.45 | 24.28 | 24.30 | 298,324 | +0.15(+0.62%) |
Jul 01, 2019 | 24.22 | 24.27 | 24.10 | 24.15 | 301,257 | +0.07(+0.29%) |
Jun 28, 2019 | 24.05 | 24.10 | 23.90 | 24.08 | 213,100 | +0.12(+0.50%) |
Jun 27, 2019 | 23.92 | 23.99 | 23.90 | 23.96 | 111,561 | -0.21(-0.87%) |
Jun 26, 2019 | 24.14 | 24.23 | 24.09 | 24.17 | 140,127 | +0.11(+0.46%) |
Jun 25, 2019 | 24.13 | 24.20 | 24.01 | 24.06 | 137,326 | -0.10(-0.41%) |
Jun 24, 2019 | 24.19 | 24.27 | 24.16 | 24.16 | 119,939 | +0.05(+0.21%) |
Jun 21, 2019 | 24.03 | 24.17 | 23.98 | 24.11 | 129,300 | +0.08(+0.33%) |
Jun 20, 2019 | 24.10 | 24.11 | 23.86 | 24.03 | 137,085 | +0.26(+1.09%) |
Jun 19, 2019 | 23.64 | 23.82 | 23.64 | 23.77 | 121,121 | +0.20(+0.85%) |
Jun 18, 2019 | 23.52 | 23.73 | 23.52 | 23.57 | 123,757 | +0.19(+0.81%) |
Jun 17, 2019 | 23.38 | 23.48 | 23.35 | 23.38 | 110,865 | +0.06(+0.26%) |
Jun 14, 2019 | 23.20 | 23.33 | 23.18 | 23.32 | 140,200 | -0.11(-0.47%) |
Jun 13, 2019 | 23.34 | 23.46 | 23.33 | 23.43 | 85,943 | +0.15(+0.64%) |
Jun 12, 2019 | 23.36 | 23.44 | 23.23 | 23.28 | 162,842 | -0.07(-0.30%) |
Jun 11, 2019 | 23.37 | 23.45 | 23.32 | 23.35 | 131,633 | +0.16(+0.69%) |
Jun 10, 2019 | 23.11 | 23.36 | 23.03 | 23.19 | 105,415 | +0.03(+0.13%) |
Jun 07, 2019 | 23.05 | 23.22 | 23.05 | 23.16 | 127,800 | +0.29(+1.25%) |
Jun 06, 2019 | 22.89 | 22.93 | 22.73 | 22.87 | 90,745 | +0.09(+0.41%) |
Jun 05, 2019 | 22.80 | 22.86 | 22.69 | 22.78 | 318,345 | -0.14(-0.61%) |
Jun 04, 2019 | 22.76 | 22.92 | 22.72 | 22.92 | 156,825 | +0.54(+2.41%) |