Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 24.53 | 24.62 | 24.48 | 24.59 | 311,378 | +0.03(+0.14%) |
Dec 30, 2019 | 24.61 | 24.73 | 24.53 | 24.56 | 573,951 | -0.27(-1.08%) |
Dec 27, 2019 | 24.97 | 24.97 | 24.80 | 24.83 | 387,352 | +0.07(+0.28%) |
Dec 26, 2019 | 24.75 | 24.78 | 24.71 | 24.76 | 267,214 | +0.09(+0.35%) |
Dec 24, 2019 | 24.63 | 24.69 | 24.58 | 24.67 | 182,956 | -0.14(-0.56%) |
Dec 23, 2019 | 24.70 | 24.81 | 24.69 | 24.81 | 392,455 | -0.08(-0.31%) |
Dec 20, 2019 | 24.93 | 25.02 | 24.85 | 24.89 | 385,196 | -0.04(-0.17%) |
Dec 19, 2019 | 24.91 | 24.97 | 24.86 | 24.93 | 400,004 | -0.09(-0.38%) |
Dec 18, 2019 | 25.02 | 25.08 | 24.98 | 25.03 | 398,857 | -0.09(-0.38%) |
Dec 17, 2019 | 25.18 | 25.18 | 25.09 | 25.12 | 337,871 | -0.15(-0.58%) |
Dec 16, 2019 | 25.23 | 25.29 | 25.21 | 25.27 | 551,984 | +0.11(+0.44%) |
Dec 13, 2019 | 25.21 | 25.30 | 25.07 | 25.15 | 763,307 | +0.22(+0.90%) |
Dec 12, 2019 | 24.63 | 24.94 | 24.54 | 24.93 | 867,082 | +0.09(+0.35%) |
Dec 11, 2019 | 24.84 | 24.90 | 24.76 | 24.84 | 1,512,948 | +0.09(+0.35%) |
Dec 10, 2019 | 24.74 | 24.82 | 24.69 | 24.76 | 437,585 | +0.01(+0.03%) |
Dec 09, 2019 | 24.83 | 24.88 | 24.73 | 24.75 | 392,039 | -0.22(-0.90%) |
Dec 06, 2019 | 24.96 | 25.04 | 24.96 | 24.97 | 578,608 | +0.29(+1.19%) |
Dec 05, 2019 | 24.72 | 24.77 | 24.61 | 24.68 | 449,041 | +0.13(+0.53%) |
Dec 04, 2019 | 24.48 | 24.58 | 24.44 | 24.55 | 516,649 | +0.36(+1.49%) |
Dec 03, 2019 | 24.20 | 24.22 | 23.98 | 24.19 | 1,032,177 | +0.03(+0.11%) |
Dec 02, 2019 | 24.30 | 24.38 | 24.10 | 24.16 | 658,932 | -0.04(-0.18%) |
Nov 29, 2019 | 24.19 | 24.21 | 24.11 | 24.21 | 554,214 | -0.51(-2.06%) |
Nov 27, 2019 | 24.77 | 24.77 | 24.65 | 24.72 | 489,046 | +0.14(+0.56%) |
Nov 26, 2019 | 24.56 | 24.62 | 24.48 | 24.58 | 458,668 | -0.34(-1.38%) |
Nov 25, 2019 | 24.92 | 24.94 | 24.82 | 24.92 | 500,278 | +0.35(+1.44%) |
Nov 22, 2019 | 24.59 | 24.61 | 24.51 | 24.57 | 404,363 | +0.09(+0.35%) |
Nov 21, 2019 | 24.62 | 24.66 | 24.45 | 24.48 | 560,060 | +0.02(+0.07%) |
Nov 20, 2019 | 24.50 | 24.61 | 24.43 | 24.47 | 644,149 | -0.28(-1.11%) |
Nov 19, 2019 | 24.81 | 24.85 | 24.72 | 24.74 | 1,098,079 | -0.08(-0.31%) |
Nov 18, 2019 | 24.89 | 24.91 | 24.74 | 24.82 | 1,527,695 | -0.15(-0.59%) |
Nov 15, 2019 | 24.92 | 25.01 | 24.89 | 24.96 | 515,996 | +0.14(+0.55%) |
Nov 14, 2019 | 24.79 | 24.89 | 24.71 | 24.83 | 697,977 | -0.38(-1.50%) |
Nov 13, 2019 | 25.33 | 25.33 | 25.14 | 25.21 | 837,743 | +0.05(+0.21%) |
Nov 12, 2019 | 25.29 | 25.34 | 25.08 | 25.15 | 817,664 | +0.03(+0.10%) |
Nov 11, 2019 | 25.03 | 25.21 | 25.02 | 25.13 | 962,152 | +0.24(+0.97%) |
Nov 08, 2019 | 24.53 | 24.90 | 24.40 | 24.89 | 1,358,062 | +0.85(+3.55%) |
Nov 07, 2019 | 23.92 | 24.10 | 23.92 | 24.04 | 486,033 | +0.22(+0.90%) |
Nov 06, 2019 | 23.91 | 23.94 | 23.75 | 23.82 | 611,578 | -0.12(-0.50%) |
Nov 05, 2019 | 23.87 | 24.01 | 23.87 | 23.94 | 409,939 | +0.11(+0.47%) |
Nov 04, 2019 | 23.73 | 23.86 | 23.71 | 23.83 | 664,692 | +0.18(+0.76%) |
Nov 01, 2019 | 23.54 | 23.71 | 23.53 | 23.65 | 879,586 | +0.43(+1.85%) |
Oct 31, 2019 | 23.28 | 23.28 | 23.10 | 23.22 | 409,737 | -0.39(-1.64%) |
Oct 30, 2019 | 23.54 | 23.60 | 23.44 | 23.60 | 481,678 | -0.05(-0.22%) |
Oct 29, 2019 | 23.66 | 23.70 | 23.57 | 23.66 | 489,309 | +0.23(+0.99%) |
Oct 28, 2019 | 23.40 | 23.48 | 23.33 | 23.42 | 529,003 | +0.14(+0.59%) |
Oct 25, 2019 | 23.06 | 23.33 | 23.05 | 23.29 | 650,164 | +0.19(+0.82%) |
Oct 24, 2019 | 23.20 | 23.23 | 23.09 | 23.10 | 598,360 | +0.12(+0.52%) |
Oct 23, 2019 | 22.83 | 22.99 | 22.74 | 22.98 | 2,982,297 | +0.06(+0.26%) |
Oct 22, 2019 | 23.02 | 23.09 | 22.90 | 22.92 | 1,078,622 | -0.09(-0.37%) |
Oct 21, 2019 | 22.93 | 23.00 | 22.90 | 23.00 | 471,868 | +0.03(+0.11%) |
Oct 18, 2019 | 23.02 | 23.10 | 22.96 | 22.98 | 453,500 | -0.09(-0.41%) |
Oct 17, 2019 | 23.18 | 23.20 | 23.01 | 23.07 | 573,601 | -0.02(-0.07%) |
Oct 16, 2019 | 23.05 | 23.17 | 23.05 | 23.09 | 681,696 | +0.03(+0.15%) |
Oct 15, 2019 | 22.96 | 23.14 | 22.96 | 23.05 | 2,519,902 | +0.46(+2.06%) |
Oct 14, 2019 | 22.59 | 22.62 | 22.52 | 22.59 | 498,887 | -0.08(-0.34%) |
Oct 11, 2019 | 22.60 | 22.80 | 22.60 | 22.67 | 784,913 | +0.49(+2.21%) |
Oct 10, 2019 | 22.11 | 22.32 | 22.08 | 22.18 | 628,514 | +0.12(+0.55%) |
Oct 09, 2019 | 21.99 | 22.12 | 21.97 | 22.06 | 531,637 | +0.39(+1.79%) |
Oct 08, 2019 | 21.74 | 21.82 | 21.65 | 21.67 | 972,792 | -0.35(-1.60%) |
Oct 07, 2019 | 21.99 | 22.15 | 21.96 | 22.02 | 729,143 | -0.32(-1.43%) |
Oct 04, 2019 | 22.18 | 22.34 | 22.14 | 22.34 | 414,818 | +0.19(+0.86%) |
Oct 03, 2019 | 21.99 | 22.15 | 21.84 | 22.15 | 841,088 | +0.02(+0.08%) |
Oct 02, 2019 | 22.25 | 22.28 | 22.06 | 22.13 | 839,862 | -0.38(-1.68%) |