Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 22.37 | 22.65 | 22.37 | 22.61 | 753,178 | +0.23(+1.05%) |
Dec 30, 2019 | 22.58 | 22.71 | 22.37 | 22.37 | 800,134 | -0.22(-0.99%) |
Dec 27, 2019 | 22.96 | 23.06 | 22.56 | 22.60 | 948,983 | -0.35(-1.54%) |
Dec 26, 2019 | 22.93 | 23.27 | 22.93 | 22.95 | 580,508 | -0.02(-0.10%) |
Dec 24, 2019 | 23.11 | 23.12 | 22.87 | 22.97 | 308,102 | -0.02(-0.10%) |
Dec 23, 2019 | 23.13 | 23.20 | 22.92 | 23.00 | 711,626 | -0.20(-0.87%) |
Dec 20, 2019 | 23.05 | 23.29 | 22.93 | 23.20 | 1,943,743 | +0.18(+0.78%) |
Dec 19, 2019 | 23.22 | 23.47 | 22.86 | 23.02 | 903,780 | -0.22(-0.96%) |
Dec 18, 2019 | 23.17 | 23.52 | 23.17 | 23.24 | 948,437 | +0.07(+0.29%) |
Dec 17, 2019 | 23.91 | 24.01 | 22.99 | 23.17 | 1,389,569 | -0.77(-3.20%) |
Dec 16, 2019 | 23.32 | 24.09 | 23.28 | 23.94 | 985,403 | +0.68(+2.91%) |
Dec 13, 2019 | 23.41 | 23.60 | 22.96 | 23.26 | 920,908 | -0.02(-0.10%) |
Dec 12, 2019 | 23.25 | 23.69 | 23.16 | 23.29 | 745,598 | +0.02(+0.07%) |
Dec 11, 2019 | 23.39 | 23.79 | 23.14 | 23.27 | 691,211 | -0.12(-0.50%) |
Dec 10, 2019 | 22.89 | 23.44 | 22.78 | 23.39 | 762,968 | +0.49(+2.12%) |
Dec 09, 2019 | 23.59 | 23.69 | 22.85 | 22.90 | 1,069,069 | -0.85(-3.58%) |
Dec 06, 2019 | 23.66 | 24.06 | 23.66 | 23.75 | 1,023,192 | +0.10(+0.40%) |
Dec 05, 2019 | 23.76 | 23.97 | 23.62 | 23.66 | 949,786 | -0.10(-0.42%) |
Dec 04, 2019 | 23.85 | 24.10 | 23.68 | 23.76 | 714,185 | +0.00(+0.00%) |
Dec 03, 2019 | 24.34 | 24.38 | 23.59 | 23.76 | 926,357 | -0.81(-3.30%) |
Dec 02, 2019 | 24.33 | 24.77 | 24.33 | 24.57 | 669,025 | +0.30(+1.24%) |
Nov 29, 2019 | 24.49 | 24.61 | 24.25 | 24.27 | 381,596 | -0.36(-1.48%) |
Nov 27, 2019 | 25.08 | 25.13 | 24.35 | 24.63 | 919,120 | -0.42(-1.67%) |
Nov 26, 2019 | 25.25 | 25.43 | 25.04 | 25.05 | 1,018,553 | -0.18(-0.71%) |
Nov 25, 2019 | 25.37 | 25.57 | 25.17 | 25.23 | 669,552 | -0.10(-0.40%) |
Nov 22, 2019 | 25.58 | 25.72 | 25.10 | 25.33 | 844,732 | -0.13(-0.51%) |
Nov 21, 2019 | 25.08 | 25.65 | 24.98 | 25.46 | 1,062,437 | +0.44(+1.74%) |
Nov 20, 2019 | 25.03 | 25.27 | 24.79 | 25.02 | 1,002,156 | -0.02(-0.09%) |
Nov 19, 2019 | 25.31 | 25.31 | 24.79 | 25.04 | 927,605 | -0.29(-1.13%) |
Nov 18, 2019 | 25.96 | 26.03 | 25.11 | 25.33 | 976,258 | -0.69(-2.64%) |
Nov 15, 2019 | 26.49 | 26.53 | 25.91 | 26.02 | 640,881 | -0.19(-0.73%) |
Nov 14, 2019 | 26.03 | 26.31 | 25.91 | 26.21 | 553,564 | +0.18(+0.71%) |
Nov 13, 2019 | 26.00 | 26.27 | 25.95 | 26.02 | 539,754 | -0.13(-0.51%) |
Nov 12, 2019 | 26.42 | 26.71 | 26.02 | 26.16 | 640,158 | -0.09(-0.34%) |
Nov 11, 2019 | 26.10 | 26.59 | 25.98 | 26.24 | 557,843 | -0.05(-0.19%) |
Nov 08, 2019 | 26.34 | 26.41 | 26.00 | 26.30 | 439,711 | -0.08(-0.32%) |
Nov 07, 2019 | 26.33 | 26.75 | 26.22 | 26.38 | 578,034 | +0.29(+1.11%) |
Nov 06, 2019 | 26.52 | 26.61 | 25.80 | 26.09 | 788,051 | -0.60(-2.26%) |
Nov 05, 2019 | 26.51 | 26.84 | 26.32 | 26.69 | 793,485 | +0.26(+0.99%) |
Nov 04, 2019 | 26.50 | 26.84 | 26.34 | 26.43 | 905,455 | +0.18(+0.68%) |
Nov 01, 2019 | 26.22 | 26.46 | 25.91 | 26.25 | 923,948 | +0.18(+0.69%) |
Oct 31, 2019 | 25.68 | 26.15 | 25.44 | 26.07 | 1,245,855 | +0.40(+1.54%) |
Oct 30, 2019 | 26.29 | 26.31 | 25.33 | 25.68 | 1,170,840 | -0.65(-2.46%) |
Oct 29, 2019 | 25.97 | 26.63 | 25.92 | 26.32 | 957,232 | +0.42(+1.63%) |
Oct 28, 2019 | 25.33 | 26.23 | 25.33 | 25.90 | 1,236,155 | +0.84(+3.33%) |
Oct 25, 2019 | 24.34 | 25.26 | 24.20 | 25.07 | 1,040,750 | +0.62(+2.54%) |
Oct 24, 2019 | 25.02 | 25.61 | 23.49 | 24.44 | 2,079,449 | -0.07(-0.29%) |
Oct 23, 2019 | 24.52 | 24.71 | 24.17 | 24.52 | 977,583 | -0.07(-0.27%) |
Oct 22, 2019 | 24.97 | 25.08 | 24.51 | 24.58 | 721,366 | -0.41(-1.65%) |
Oct 21, 2019 | 24.63 | 25.11 | 24.53 | 24.99 | 695,082 | +0.65(+2.69%) |
Oct 18, 2019 | 24.13 | 24.54 | 24.00 | 24.34 | 767,558 | +0.02(+0.09%) |
Oct 17, 2019 | 23.84 | 24.36 | 23.77 | 24.32 | 480,082 | +0.63(+2.65%) |
Oct 16, 2019 | 23.95 | 24.16 | 23.65 | 23.69 | 409,786 | -0.38(-1.60%) |
Oct 15, 2019 | 23.75 | 24.45 | 23.63 | 24.08 | 783,132 | +0.37(+1.55%) |
Oct 14, 2019 | 23.82 | 24.03 | 23.66 | 23.71 | 478,297 | -0.35(-1.44%) |
Oct 11, 2019 | 24.39 | 24.71 | 24.04 | 24.05 | 582,216 | -0.11(-0.45%) |
Oct 10, 2019 | 23.83 | 24.29 | 23.70 | 24.16 | 645,514 | +0.57(+2.40%) |
Oct 09, 2019 | 23.76 | 23.84 | 23.33 | 23.60 | 801,359 | +0.19(+0.80%) |
Oct 08, 2019 | 23.23 | 23.68 | 23.10 | 23.41 | 582,291 | -0.01(-0.05%) |
Oct 07, 2019 | 23.70 | 24.08 | 23.29 | 23.42 | 793,202 | -0.34(-1.43%) |
Oct 04, 2019 | 23.60 | 23.89 | 23.33 | 23.76 | 544,566 | +0.45(+1.91%) |
Oct 03, 2019 | 22.96 | 23.33 | 22.63 | 23.32 | 720,655 | +0.19(+0.83%) |
Oct 02, 2019 | 23.75 | 23.79 | 22.82 | 23.12 | 809,653 | -0.82(-3.42%) |