Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 25.00 | 25.21 | 24.94 | 25.02 | 369,161 | -0.03(-0.10%) |
Dec 30, 2019 | 25.07 | 25.11 | 24.69 | 25.05 | 713,733 | +0.01(+0.03%) |
Dec 27, 2019 | 25.04 | 25.14 | 24.91 | 25.04 | 723,098 | +0.13(+0.51%) |
Dec 26, 2019 | 24.79 | 25.05 | 24.79 | 24.91 | 337,827 | +0.07(+0.27%) |
Dec 24, 2019 | 24.88 | 24.89 | 24.68 | 24.84 | 499,099 | -0.03(-0.14%) |
Dec 23, 2019 | 24.72 | 24.89 | 24.59 | 24.88 | 594,665 | +0.15(+0.62%) |
Dec 20, 2019 | 24.56 | 24.88 | 24.39 | 24.73 | 635,410 | +0.20(+0.83%) |
Dec 19, 2019 | 24.66 | 24.73 | 24.27 | 24.52 | 634,854 | -0.19(-0.79%) |
Dec 18, 2019 | 24.68 | 24.83 | 24.54 | 24.72 | 532,437 | +0.13(+0.52%) |
Dec 17, 2019 | 24.33 | 24.67 | 24.20 | 24.59 | 505,324 | +0.28(+1.15%) |
Dec 16, 2019 | 24.42 | 24.44 | 24.22 | 24.31 | 683,566 | +0.09(+0.38%) |
Dec 13, 2019 | 24.31 | 24.52 | 24.22 | 24.22 | 669,753 | -0.14(-0.59%) |
Dec 12, 2019 | 24.36 | 24.47 | 24.25 | 24.36 | 742,393 | +0.00(+0.00%) |
Dec 11, 2019 | 24.15 | 24.48 | 24.10 | 24.36 | 561,452 | +0.20(+0.84%) |
Dec 10, 2019 | 24.85 | 24.85 | 24.14 | 24.16 | 1,248,106 | -0.71(-2.86%) |
Dec 09, 2019 | 24.92 | 25.03 | 24.84 | 24.87 | 999,315 | -0.08(-0.31%) |
Dec 06, 2019 | 24.96 | 25.01 | 24.83 | 24.95 | 936,239 | +0.15(+0.62%) |
Dec 05, 2019 | 24.56 | 24.83 | 24.46 | 24.79 | 1,166,206 | +0.27(+1.11%) |
Dec 04, 2019 | 24.56 | 24.61 | 24.41 | 24.52 | 1,803,086 | +0.08(+0.31%) |
Dec 03, 2019 | 24.24 | 24.56 | 24.14 | 24.45 | 1,928,781 | -0.08(-0.35%) |
Dec 02, 2019 | 24.74 | 24.92 | 24.47 | 24.53 | 1,403,688 | -0.14(-0.55%) |
Nov 29, 2019 | 24.56 | 24.88 | 24.35 | 24.67 | 809,369 | +0.41(+1.68%) |
Nov 27, 2019 | 23.81 | 24.28 | 23.81 | 24.26 | 984,390 | +0.46(+1.92%) |
Nov 26, 2019 | 23.66 | 23.96 | 23.55 | 23.80 | 1,971,095 | +0.11(+0.47%) |
Nov 25, 2019 | 23.05 | 23.69 | 22.98 | 23.69 | 911,623 | +0.76(+3.33%) |
Nov 22, 2019 | 23.23 | 23.36 | 22.85 | 22.93 | 745,285 | -0.31(-1.35%) |
Nov 21, 2019 | 22.73 | 23.28 | 22.65 | 23.24 | 1,589,304 | +0.55(+2.43%) |
Nov 20, 2019 | 22.78 | 22.81 | 22.56 | 22.69 | 980,627 | -0.18(-0.78%) |
Nov 19, 2019 | 22.50 | 22.98 | 22.34 | 22.87 | 1,892,497 | +0.25(+1.12%) |
Nov 18, 2019 | 22.98 | 22.99 | 22.54 | 22.62 | 680,277 | -0.35(-1.51%) |
Nov 15, 2019 | 23.26 | 23.34 | 22.96 | 22.96 | 845,483 | -0.20(-0.88%) |
Nov 14, 2019 | 23.06 | 23.36 | 23.00 | 23.17 | 1,646,872 | +0.08(+0.37%) |
Nov 13, 2019 | 22.67 | 23.17 | 22.55 | 23.08 | 1,077,910 | +0.39(+1.72%) |
Nov 12, 2019 | 22.54 | 22.86 | 22.51 | 22.69 | 1,462,928 | +0.13(+0.57%) |
Nov 11, 2019 | 22.72 | 22.78 | 22.31 | 22.56 | 890,061 | -0.23(-1.01%) |
Nov 08, 2019 | 22.35 | 22.84 | 22.28 | 22.79 | 619,763 | +0.40(+1.80%) |
Nov 07, 2019 | 22.59 | 22.60 | 22.28 | 22.39 | 475,617 | -0.08(-0.37%) |
Nov 06, 2019 | 22.55 | 22.75 | 22.23 | 22.47 | 933,649 | -0.01(-0.04%) |
Nov 05, 2019 | 22.46 | 22.69 | 22.02 | 22.48 | 890,117 | +0.03(+0.15%) |
Nov 04, 2019 | 21.74 | 22.61 | 21.53 | 22.45 | 1,282,380 | +0.78(+3.60%) |
Nov 01, 2019 | 21.38 | 21.77 | 21.37 | 21.67 | 1,844,245 | +0.28(+1.33%) |
Oct 31, 2019 | 21.73 | 22.39 | 21.33 | 21.38 | 956,480 | -0.20(-0.93%) |
Oct 30, 2019 | 21.74 | 21.74 | 21.45 | 21.58 | 1,457,385 | -0.08(-0.39%) |
Oct 29, 2019 | 21.89 | 22.06 | 21.63 | 21.67 | 1,135,965 | -0.28(-1.26%) |
Oct 28, 2019 | 21.83 | 22.18 | 21.67 | 21.94 | 1,334,267 | +0.19(+0.89%) |
Oct 25, 2019 | 21.94 | 22.14 | 21.71 | 21.75 | 1,423,628 | -0.38(-1.70%) |
Oct 24, 2019 | 22.53 | 22.53 | 21.81 | 22.13 | 1,262,413 | -0.34(-1.49%) |
Oct 23, 2019 | 23.18 | 23.28 | 22.21 | 22.46 | 1,661,287 | -0.82(-3.53%) |
Oct 22, 2019 | 22.55 | 23.95 | 22.40 | 23.28 | 2,421,429 | +0.67(+2.96%) |
Oct 21, 2019 | 22.25 | 23.07 | 21.78 | 22.61 | 3,293,554 | +0.60(+2.74%) |
Oct 18, 2019 | 19.69 | 23.70 | 19.64 | 22.01 | 21,418,300 | -7.62(-25.72%) |
Oct 17, 2019 | 29.57 | 29.81 | 29.47 | 29.63 | 592,360 | +0.08(+0.28%) |
Oct 16, 2019 | 29.52 | 29.78 | 29.31 | 29.55 | 554,250 | +0.06(+0.20%) |
Oct 15, 2019 | 28.88 | 29.57 | 28.83 | 29.49 | 906,031 | +0.64(+2.24%) |
Oct 14, 2019 | 29.14 | 29.15 | 28.78 | 28.85 | 397,450 | -0.29(-1.01%) |
Oct 11, 2019 | 29.47 | 29.70 | 29.13 | 29.14 | 842,667 | -0.09(-0.32%) |
Oct 10, 2019 | 29.19 | 29.25 | 28.96 | 29.23 | 502,014 | +0.13(+0.43%) |
Oct 09, 2019 | 28.93 | 29.24 | 28.85 | 29.11 | 236,782 | +0.23(+0.78%) |
Oct 08, 2019 | 28.96 | 29.11 | 28.78 | 28.88 | 302,059 | -0.34(-1.18%) |
Oct 07, 2019 | 29.31 | 29.40 | 29.15 | 29.22 | 249,425 | -0.13(-0.46%) |
Oct 04, 2019 | 29.39 | 29.59 | 29.27 | 29.36 | 428,616 | +0.00(+0.00%) |
Oct 03, 2019 | 29.10 | 29.36 | 28.83 | 29.36 | 483,338 | +0.18(+0.60%) |
Oct 02, 2019 | 29.04 | 29.22 | 28.88 | 29.18 | 463,419 | -0.03(-0.11%) |