Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 24.85 | 28.89 | 24.72 | 24.81 | 30,201 | +0.05(+0.22%) |
Dec 30, 2019 | 24.93 | 24.93 | 24.71 | 24.76 | 55,996 | -0.14(-0.55%) |
Dec 27, 2019 | 24.96 | 24.96 | 24.88 | 24.89 | 27,022 | +0.02(+0.07%) |
Dec 26, 2019 | 24.82 | 25.01 | 24.82 | 24.88 | 32,709 | +0.12(+0.48%) |
Dec 24, 2019 | 24.82 | 24.82 | 24.75 | 24.76 | 15,259 | -0.02(-0.07%) |
Dec 23, 2019 | 24.88 | 25.04 | 24.77 | 24.77 | 76,352 | -0.01(-0.02%) |
Dec 20, 2019 | 24.74 | 25.60 | 24.73 | 24.78 | 104,082 | +0.15(+0.62%) |
Dec 19, 2019 | 24.59 | 24.64 | 24.57 | 24.62 | 40,710 | +0.07(+0.28%) |
Dec 18, 2019 | 24.72 | 24.72 | 24.53 | 24.56 | 81,857 | -0.09(-0.36%) |
Dec 17, 2019 | 24.58 | 25.02 | 24.54 | 24.65 | 126,086 | +0.11(+0.45%) |
Dec 16, 2019 | 24.52 | 24.61 | 24.51 | 24.53 | 44,432 | +0.16(+0.68%) |
Dec 13, 2019 | 24.37 | 24.49 | 24.30 | 24.37 | 103,124 | +0.02(+0.08%) |
Dec 12, 2019 | 24.11 | 24.67 | 24.11 | 24.35 | 148,575 | +0.20(+0.81%) |
Dec 11, 2019 | 24.06 | 24.16 | 24.06 | 24.15 | 61,743 | +0.09(+0.38%) |
Dec 10, 2019 | 24.14 | 24.16 | 24.03 | 24.06 | 36,336 | -0.05(-0.20%) |
Dec 09, 2019 | 24.16 | 24.20 | 24.11 | 24.11 | 57,934 | -0.05(-0.22%) |
Dec 06, 2019 | 24.14 | 24.20 | 24.14 | 24.16 | 37,354 | +0.21(+0.86%) |
Dec 05, 2019 | 24.12 | 24.23 | 23.86 | 23.96 | 44,452 | -0.13(-0.54%) |
Dec 04, 2019 | 24.30 | 24.30 | 23.91 | 24.09 | 74,115 | +0.32(+1.33%) |
Dec 03, 2019 | 23.76 | 23.77 | 23.64 | 23.77 | 48,372 | -0.16(-0.66%) |
Dec 02, 2019 | 24.19 | 24.19 | 23.90 | 23.93 | 94,057 | -0.20(-0.84%) |
Nov 29, 2019 | 24.30 | 24.30 | 24.13 | 24.13 | 16,602 | -0.08(-0.34%) |
Nov 27, 2019 | 24.15 | 24.23 | 24.15 | 24.22 | 28,095 | +0.07(+0.31%) |
Nov 26, 2019 | 24.10 | 24.16 | 24.06 | 24.14 | 29,407 | +0.08(+0.33%) |
Nov 25, 2019 | 23.97 | 24.06 | 23.97 | 24.06 | 24,717 | +0.20(+0.83%) |
Nov 22, 2019 | 23.91 | 23.93 | 23.83 | 23.86 | 56,830 | +0.03(+0.14%) |
Nov 21, 2019 | 23.89 | 23.90 | 23.79 | 23.83 | 37,673 | -0.03(-0.11%) |
Nov 20, 2019 | 23.95 | 24.00 | 23.75 | 23.85 | 22,661 | -0.18(-0.74%) |
Nov 19, 2019 | 24.05 | 24.10 | 23.95 | 24.03 | 25,602 | +0.04(+0.18%) |
Nov 18, 2019 | 23.91 | 24.03 | 23.87 | 23.99 | 74,983 | +0.08(+0.31%) |
Nov 15, 2019 | 23.88 | 23.91 | 23.87 | 23.91 | 11,813 | +0.15(+0.65%) |
Nov 14, 2019 | 23.73 | 23.76 | 23.66 | 23.76 | 103,909 | +0.04(+0.16%) |
Nov 13, 2019 | 23.61 | 23.75 | 23.61 | 23.72 | 296,053 | +0.02(+0.09%) |
Nov 12, 2019 | 23.82 | 23.82 | 23.68 | 23.70 | 58,471 | +0.05(+0.23%) |
Nov 11, 2019 | 23.69 | 23.69 | 23.63 | 23.65 | 13,964 | -0.04(-0.16%) |
Nov 08, 2019 | 23.61 | 23.69 | 23.61 | 23.69 | 23,945 | +0.05(+0.23%) |
Nov 07, 2019 | 23.68 | 23.71 | 23.62 | 23.63 | 35,656 | +0.08(+0.32%) |
Nov 06, 2019 | 23.59 | 23.59 | 23.53 | 23.56 | 11,449 | +0.00(+0.01%) |
Nov 05, 2019 | 23.66 | 23.66 | 23.53 | 23.55 | 39,065 | -0.01(-0.03%) |
Nov 04, 2019 | 23.57 | 23.65 | 23.54 | 23.56 | 75,523 | +0.09(+0.37%) |
Nov 01, 2019 | 23.43 | 23.49 | 23.40 | 23.47 | 39,270 | +0.21(+0.91%) |
Oct 31, 2019 | 23.36 | 23.36 | 23.19 | 23.26 | 33,995 | -0.08(-0.34%) |
Oct 30, 2019 | 23.35 | 23.35 | 23.22 | 23.34 | 18,980 | +0.04(+0.15%) |
Oct 29, 2019 | 23.28 | 23.34 | 23.26 | 23.31 | 27,058 | -0.04(-0.18%) |
Oct 28, 2019 | 23.24 | 23.38 | 23.24 | 23.35 | 60,370 | +0.21(+0.90%) |
Oct 25, 2019 | 23.02 | 23.16 | 23.02 | 23.14 | 22,029 | +0.09(+0.39%) |
Oct 24, 2019 | 23.03 | 23.05 | 22.97 | 23.05 | 60,639 | +0.08(+0.33%) |
Oct 23, 2019 | 22.92 | 22.98 | 22.91 | 22.97 | 24,516 | +0.05(+0.20%) |
Oct 22, 2019 | 23.10 | 23.10 | 22.93 | 22.93 | 28,644 | -0.23(-1.01%) |
Oct 21, 2019 | 23.02 | 23.16 | 22.96 | 23.16 | 47,724 | +0.26(+1.12%) |
Oct 18, 2019 | 22.94 | 22.95 | 22.83 | 22.91 | 60,022 | -0.05(-0.24%) |
Oct 17, 2019 | 22.97 | 22.98 | 22.91 | 22.96 | 13,198 | +0.07(+0.30%) |
Oct 16, 2019 | 22.88 | 22.94 | 22.86 | 22.89 | 25,452 | -0.06(-0.27%) |
Oct 15, 2019 | 22.79 | 22.98 | 22.79 | 22.95 | 24,277 | +0.25(+1.10%) |
Oct 14, 2019 | 22.76 | 22.95 | 22.70 | 22.70 | 30,471 | -0.03(-0.14%) |
Oct 11, 2019 | 22.75 | 22.92 | 22.73 | 22.74 | 36,077 | +0.18(+0.81%) |
Oct 10, 2019 | 22.34 | 22.56 | 22.34 | 22.55 | 79,488 | +0.20(+0.89%) |
Oct 09, 2019 | 22.39 | 22.45 | 22.25 | 22.36 | 30,059 | +0.21(+0.94%) |
Oct 08, 2019 | 22.40 | 22.90 | 22.15 | 22.15 | 47,127 | -0.36(-1.59%) |
Oct 07, 2019 | 22.57 | 22.66 | 22.47 | 22.50 | 137,975 | -0.08(-0.35%) |
Oct 04, 2019 | 22.37 | 24.08 | 22.36 | 22.58 | 28,095 | +0.33(+1.49%) |
Oct 03, 2019 | 22.11 | 22.25 | 21.93 | 22.25 | 27,428 | +0.17(+0.75%) |
Oct 02, 2019 | 22.39 | 22.39 | 22.00 | 22.08 | 66,756 | -0.38(-1.70%) |