Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 26.11 | 26.33 | 26.04 | 26.14 | 220,300 | -0.06(-0.23%) |
Dec 30, 2019 | 26.34 | 26.39 | 26.05 | 26.20 | 343,374 | -0.09(-0.34%) |
Dec 27, 2019 | 26.08 | 26.38 | 25.97 | 26.29 | 284,500 | +0.28(+1.08%) |
Dec 26, 2019 | 25.88 | 26.05 | 25.74 | 26.01 | 118,728 | +0.17(+0.66%) |
Dec 24, 2019 | 25.78 | 25.84 | 25.60 | 25.84 | 154,800 | +0.09(+0.35%) |
Dec 23, 2019 | 25.71 | 25.87 | 25.50 | 25.75 | 250,607 | +0.17(+0.66%) |
Dec 20, 2019 | 25.14 | 25.65 | 25.07 | 25.58 | 1,332,500 | +0.48(+1.91%) |
Dec 19, 2019 | 24.82 | 25.16 | 24.68 | 25.10 | 215,561 | +0.17(+0.68%) |
Dec 18, 2019 | 25.11 | 25.29 | 24.81 | 24.93 | 180,659 | -0.19(-0.76%) |
Dec 17, 2019 | 25.04 | 25.15 | 24.76 | 25.12 | 200,847 | +0.17(+0.68%) |
Dec 16, 2019 | 24.85 | 25.26 | 24.46 | 24.95 | 273,244 | +0.41(+1.67%) |
Dec 13, 2019 | 24.62 | 24.97 | 24.47 | 24.54 | 241,600 | -0.18(-0.73%) |
Dec 12, 2019 | 24.11 | 24.84 | 24.01 | 24.72 | 268,103 | +0.76(+3.17%) |
Dec 11, 2019 | 24.03 | 24.14 | 23.83 | 23.96 | 323,985 | -0.18(-0.75%) |
Dec 10, 2019 | 24.04 | 24.18 | 23.73 | 24.14 | 321,936 | +0.13(+0.54%) |
Dec 09, 2019 | 23.92 | 24.17 | 23.80 | 24.01 | 292,234 | -0.10(-0.41%) |
Dec 06, 2019 | 23.57 | 24.25 | 23.57 | 24.11 | 327,400 | +0.86(+3.70%) |
Dec 05, 2019 | 23.20 | 23.44 | 23.01 | 23.25 | 477,844 | +0.14(+0.61%) |
Dec 04, 2019 | 23.34 | 23.62 | 22.97 | 23.11 | 316,443 | -0.03(-0.13%) |
Dec 03, 2019 | 22.88 | 23.26 | 22.64 | 23.14 | 290,367 | -0.09(-0.39%) |
Dec 02, 2019 | 23.58 | 23.58 | 22.71 | 23.23 | 387,817 | -0.31(-1.32%) |
Nov 29, 2019 | 23.38 | 23.61 | 23.22 | 23.54 | 131,100 | +0.11(+0.47%) |
Nov 27, 2019 | 23.28 | 23.47 | 23.09 | 23.43 | 181,300 | +0.32(+1.38%) |
Nov 26, 2019 | 23.20 | 23.30 | 22.95 | 23.11 | 268,017 | -0.07(-0.30%) |
Nov 25, 2019 | 22.12 | 23.23 | 22.12 | 23.18 | 338,282 | +1.13(+5.12%) |
Nov 22, 2019 | 21.40 | 22.39 | 21.32 | 22.05 | 404,200 | +0.78(+3.67%) |
Nov 21, 2019 | 21.38 | 21.50 | 20.88 | 21.27 | 391,464 | -0.06(-0.28%) |
Nov 20, 2019 | 21.21 | 21.79 | 21.19 | 21.33 | 362,122 | +0.02(+0.09%) |
Nov 19, 2019 | 21.58 | 21.67 | 20.94 | 21.31 | 642,441 | -0.24(-1.11%) |
Nov 18, 2019 | 21.33 | 21.58 | 21.00 | 21.55 | 437,801 | +0.19(+0.89%) |
Nov 15, 2019 | 20.32 | 21.54 | 20.32 | 21.36 | 550,400 | +1.26(+6.27%) |
Nov 14, 2019 | 20.21 | 20.47 | 19.96 | 20.10 | 212,114 | -0.09(-0.45%) |
Nov 13, 2019 | 19.85 | 20.36 | 19.82 | 20.19 | 318,452 | +0.16(+0.77%) |
Nov 12, 2019 | 19.77 | 20.38 | 19.62 | 20.04 | 311,284 | +0.25(+1.24%) |
Nov 11, 2019 | 19.57 | 19.93 | 19.30 | 19.79 | 256,111 | -0.01(-0.05%) |
Nov 08, 2019 | 19.07 | 19.89 | 18.92 | 19.80 | 334,600 | +0.63(+3.29%) |
Nov 07, 2019 | 19.31 | 19.44 | 18.40 | 19.17 | 599,257 | -0.14(-0.73%) |
Nov 06, 2019 | 20.70 | 21.76 | 19.14 | 19.31 | 780,851 | -2.99(-13.41%) |
Nov 05, 2019 | 22.22 | 22.49 | 22.13 | 22.30 | 279,971 | +0.19(+0.86%) |
Nov 04, 2019 | 22.25 | 22.33 | 22.00 | 22.11 | 225,109 | +0.07(+0.34%) |
Nov 01, 2019 | 21.81 | 22.28 | 21.81 | 22.04 | 201,100 | +0.41(+1.87%) |
Oct 31, 2019 | 21.91 | 21.91 | 21.39 | 21.63 | 207,315 | -0.39(-1.77%) |
Oct 30, 2019 | 21.81 | 22.14 | 21.70 | 22.02 | 174,727 | +0.17(+0.78%) |
Oct 29, 2019 | 22.01 | 22.23 | 21.82 | 21.85 | 322,817 | -0.21(-0.95%) |
Oct 28, 2019 | 21.79 | 22.27 | 21.72 | 22.06 | 260,797 | +0.37(+1.71%) |
Oct 25, 2019 | 21.26 | 21.84 | 21.21 | 21.69 | 287,900 | +0.33(+1.54%) |
Oct 24, 2019 | 21.62 | 21.84 | 21.06 | 21.36 | 235,158 | -0.20(-0.93%) |
Oct 23, 2019 | 21.23 | 21.63 | 21.12 | 21.56 | 313,556 | +0.22(+1.03%) |
Oct 22, 2019 | 20.82 | 21.45 | 20.79 | 21.34 | 352,288 | +0.51(+2.45%) |
Oct 21, 2019 | 20.49 | 21.24 | 20.49 | 20.83 | 250,303 | +0.52(+2.56%) |
Oct 18, 2019 | 20.53 | 20.66 | 20.02 | 20.31 | 326,600 | -0.39(-1.88%) |
Oct 17, 2019 | 20.55 | 21.04 | 20.55 | 20.70 | 638,391 | +0.22(+1.07%) |
Oct 16, 2019 | 20.84 | 20.96 | 20.41 | 20.48 | 247,427 | -0.38(-1.82%) |
Oct 15, 2019 | 20.89 | 21.09 | 20.68 | 20.86 | 217,873 | +0.09(+0.43%) |
Oct 14, 2019 | 21.07 | 21.23 | 20.67 | 20.77 | 189,610 | -0.43(-2.01%) |
Oct 11, 2019 | 21.20 | 21.79 | 21.15 | 21.20 | 386,700 | +0.41(+2.00%) |
Oct 10, 2019 | 21.11 | 21.52 | 20.74 | 20.78 | 213,964 | -0.30(-1.42%) |
Oct 09, 2019 | 21.09 | 21.43 | 20.78 | 21.08 | 429,823 | +0.13(+0.62%) |
Oct 08, 2019 | 20.87 | 21.32 | 20.75 | 20.95 | 215,465 | -0.15(-0.71%) |
Oct 07, 2019 | 21.27 | 21.42 | 21.00 | 21.10 | 396,069 | -0.32(-1.49%) |
Oct 04, 2019 | 20.87 | 21.43 | 20.85 | 21.42 | 264,900 | +0.56(+2.66%) |
Oct 03, 2019 | 20.54 | 21.01 | 20.30 | 20.86 | 431,636 | +0.23(+1.11%) |
Oct 02, 2019 | 20.32 | 20.68 | 20.00 | 20.64 | 447,825 | +0.01(+0.02%) |