Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 24.34 | 24.45 | 24.32 | 24.45 | 239,160 | +0.04(+0.18%) |
Dec 30, 2019 | 24.49 | 24.52 | 24.36 | 24.41 | 212,035 | -0.09(-0.36%) |
Dec 27, 2019 | 24.66 | 24.66 | 24.47 | 24.49 | 277,193 | +0.03(+0.12%) |
Dec 26, 2019 | 24.40 | 24.47 | 24.38 | 24.47 | 274,896 | +0.10(+0.39%) |
Dec 24, 2019 | 24.44 | 24.44 | 24.36 | 24.37 | 93,063 | -0.09(-0.36%) |
Dec 23, 2019 | 24.38 | 24.47 | 24.37 | 24.46 | 202,470 | -0.02(-0.07%) |
Dec 20, 2019 | 24.52 | 24.58 | 24.46 | 24.47 | 280,455 | -0.13(-0.53%) |
Dec 19, 2019 | 24.59 | 24.68 | 24.59 | 24.61 | 149,801 | -0.11(-0.46%) |
Dec 18, 2019 | 24.61 | 24.73 | 24.61 | 24.72 | 140,959 | +0.18(+0.74%) |
Dec 17, 2019 | 24.48 | 24.63 | 24.48 | 24.54 | 170,387 | -0.05(-0.21%) |
Dec 16, 2019 | 24.53 | 24.67 | 24.51 | 24.59 | 210,890 | +0.10(+0.43%) |
Dec 13, 2019 | 24.44 | 24.62 | 24.37 | 24.48 | 245,757 | -0.20(-0.81%) |
Dec 12, 2019 | 24.41 | 24.71 | 24.41 | 24.68 | 285,277 | +0.04(+0.18%) |
Dec 11, 2019 | 24.47 | 24.69 | 24.47 | 24.64 | 290,623 | +0.17(+0.71%) |
Dec 10, 2019 | 24.47 | 24.54 | 24.42 | 24.47 | 150,032 | -0.03(-0.11%) |
Dec 09, 2019 | 24.54 | 24.56 | 24.49 | 24.49 | 170,781 | -0.14(-0.57%) |
Dec 06, 2019 | 24.68 | 24.71 | 24.63 | 24.63 | 284,706 | +0.22(+0.89%) |
Dec 05, 2019 | 24.37 | 24.46 | 24.37 | 24.41 | 228,248 | -0.15(-0.60%) |
Dec 04, 2019 | 24.35 | 24.61 | 24.34 | 24.56 | 569,043 | +0.46(+1.91%) |
Dec 03, 2019 | 24.00 | 24.15 | 23.96 | 24.10 | 269,598 | +0.13(+0.54%) |
Dec 02, 2019 | 24.12 | 24.12 | 23.87 | 23.97 | 237,857 | -0.09(-0.36%) |
Nov 29, 2019 | 24.16 | 24.16 | 24.03 | 24.06 | 117,765 | -0.16(-0.65%) |
Nov 27, 2019 | 24.14 | 24.23 | 24.11 | 24.21 | 420,395 | +0.13(+0.54%) |
Nov 26, 2019 | 24.09 | 24.10 | 24.04 | 24.08 | 220,842 | -0.01(-0.04%) |
Nov 25, 2019 | 23.94 | 24.09 | 23.94 | 24.09 | 136,897 | +0.19(+0.80%) |
Nov 22, 2019 | 23.91 | 23.95 | 23.81 | 23.90 | 199,914 | -0.01(-0.04%) |
Nov 21, 2019 | 23.94 | 23.94 | 23.86 | 23.91 | 169,342 | +0.10(+0.44%) |
Nov 20, 2019 | 23.98 | 23.98 | 23.77 | 23.80 | 312,102 | -0.34(-1.41%) |
Nov 19, 2019 | 24.23 | 24.25 | 24.14 | 24.14 | 179,533 | -0.06(-0.25%) |
Nov 18, 2019 | 24.29 | 24.29 | 24.19 | 24.20 | 170,103 | +0.01(+0.04%) |
Nov 15, 2019 | 24.15 | 24.23 | 24.11 | 24.20 | 149,246 | +0.14(+0.58%) |
Nov 14, 2019 | 24.08 | 24.10 | 23.96 | 24.06 | 145,118 | -0.17(-0.68%) |
Nov 13, 2019 | 24.05 | 24.22 | 24.05 | 24.22 | 273,684 | +0.08(+0.32%) |
Nov 12, 2019 | 24.22 | 24.22 | 24.12 | 24.14 | 217,508 | +0.08(+0.33%) |
Nov 11, 2019 | 23.96 | 24.20 | 23.95 | 24.07 | 580,123 | +0.05(+0.22%) |
Nov 08, 2019 | 23.95 | 24.03 | 23.89 | 24.01 | 140,974 | +0.05(+0.22%) |
Nov 07, 2019 | 23.89 | 24.00 | 23.88 | 23.96 | 158,882 | +0.18(+0.77%) |
Nov 06, 2019 | 23.87 | 23.91 | 23.78 | 23.78 | 240,075 | -0.19(-0.80%) |
Nov 05, 2019 | 24.02 | 24.07 | 23.97 | 23.97 | 233,930 | -0.11(-0.47%) |
Nov 04, 2019 | 24.04 | 24.11 | 24.01 | 24.08 | 180,624 | +0.02(+0.07%) |
Nov 01, 2019 | 23.82 | 24.07 | 23.81 | 24.07 | 273,906 | +0.48(+2.03%) |
Oct 31, 2019 | 23.70 | 23.74 | 23.50 | 23.59 | 179,932 | -0.21(-0.88%) |
Oct 30, 2019 | 23.67 | 23.80 | 23.64 | 23.80 | 378,555 | +0.57(+2.47%) |
Oct 29, 2019 | 23.13 | 23.32 | 23.13 | 23.22 | 703,804 | +0.64(+2.85%) |
Oct 28, 2019 | 22.88 | 23.13 | 22.38 | 22.58 | 1,244,608 | -1.16(-4.88%) |
Oct 25, 2019 | 23.62 | 23.83 | 23.56 | 23.73 | 601,237 | -0.11(-0.47%) |
Oct 24, 2019 | 23.94 | 23.94 | 23.78 | 23.85 | 236,989 | +0.06(+0.26%) |
Oct 23, 2019 | 23.74 | 23.80 | 23.68 | 23.79 | 356,250 | +0.17(+0.74%) |
Oct 22, 2019 | 23.66 | 23.71 | 23.60 | 23.61 | 361,512 | +0.03(+0.11%) |
Oct 21, 2019 | 23.45 | 23.70 | 23.35 | 23.59 | 585,669 | +0.57(+2.46%) |
Oct 18, 2019 | 22.99 | 23.07 | 22.94 | 23.02 | 280,110 | -0.33(-1.42%) |
Oct 17, 2019 | 23.27 | 23.38 | 23.27 | 23.35 | 191,802 | -0.01(-0.04%) |
Oct 16, 2019 | 23.34 | 23.40 | 23.25 | 23.36 | 340,644 | -0.03(-0.11%) |
Oct 15, 2019 | 23.35 | 23.45 | 23.33 | 23.39 | 433,632 | +0.20(+0.86%) |
Oct 14, 2019 | 23.12 | 23.26 | 23.06 | 23.19 | 159,363 | -0.10(-0.45%) |
Oct 11, 2019 | 23.09 | 23.34 | 23.09 | 23.29 | 200,719 | +0.40(+1.75%) |
Oct 10, 2019 | 22.80 | 22.97 | 22.80 | 22.89 | 396,719 | -0.03(-0.15%) |
Oct 09, 2019 | 22.83 | 23.00 | 22.83 | 22.93 | 181,946 | +0.11(+0.50%) |
Oct 08, 2019 | 23.05 | 23.05 | 22.81 | 22.81 | 219,289 | -0.23(-0.98%) |
Oct 07, 2019 | 22.93 | 23.15 | 22.93 | 23.04 | 232,320 | -0.35(-1.49%) |
Oct 04, 2019 | 23.26 | 23.43 | 23.25 | 23.39 | 263,565 | +0.14(+0.60%) |
Oct 03, 2019 | 23.16 | 23.28 | 23.07 | 23.25 | 293,628 | -0.24(-1.04%) |
Oct 02, 2019 | 23.43 | 23.53 | 23.33 | 23.49 | 594,666 | +0.16(+0.67%) |