Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 24.34 | 24.41 | 24.27 | 24.35 | 835,474 | +0.01(+0.04%) |
Dec 30, 2019 | 24.55 | 24.55 | 24.31 | 24.34 | 1,365,049 | -0.13(-0.54%) |
Dec 27, 2019 | 24.50 | 24.55 | 24.42 | 24.48 | 1,431,904 | +0.07(+0.29%) |
Dec 26, 2019 | 24.33 | 24.42 | 24.30 | 24.41 | 776,377 | +0.17(+0.70%) |
Dec 24, 2019 | 24.25 | 24.28 | 24.21 | 24.24 | 465,950 | -0.01(-0.04%) |
Dec 23, 2019 | 24.24 | 24.27 | 24.21 | 24.25 | 1,276,793 | +0.04(+0.15%) |
Dec 20, 2019 | 24.20 | 24.24 | 24.18 | 24.21 | 955,839 | -0.01(-0.04%) |
Dec 19, 2019 | 24.14 | 24.22 | 24.12 | 24.22 | 1,076,527 | +0.02(+0.07%) |
Dec 18, 2019 | 24.18 | 24.21 | 24.14 | 24.20 | 2,306,471 | +0.15(+0.63%) |
Dec 17, 2019 | 24.02 | 24.08 | 23.98 | 24.05 | 983,150 | +0.18(+0.75%) |
Dec 16, 2019 | 23.85 | 23.94 | 23.82 | 23.87 | 1,668,058 | +0.19(+0.79%) |
Dec 13, 2019 | 23.72 | 23.90 | 23.63 | 23.69 | 1,211,740 | +0.04(+0.15%) |
Dec 12, 2019 | 23.37 | 23.69 | 23.36 | 23.65 | 1,096,627 | +0.31(+1.31%) |
Dec 11, 2019 | 23.16 | 23.36 | 23.15 | 23.35 | 1,233,854 | +0.32(+1.39%) |
Dec 10, 2019 | 23.00 | 23.06 | 22.95 | 23.02 | 644,671 | +0.05(+0.23%) |
Dec 09, 2019 | 23.02 | 23.11 | 22.96 | 22.97 | 783,160 | -0.08(-0.34%) |
Dec 06, 2019 | 23.05 | 23.09 | 23.00 | 23.05 | 739,260 | +0.10(+0.41%) |
Dec 05, 2019 | 22.87 | 22.96 | 22.86 | 22.96 | 1,019,585 | +0.14(+0.61%) |
Dec 04, 2019 | 22.83 | 22.86 | 22.80 | 22.82 | 956,399 | +0.16(+0.73%) |
Dec 03, 2019 | 22.57 | 22.65 | 22.49 | 22.65 | 1,219,527 | -0.11(-0.49%) |
Dec 02, 2019 | 22.80 | 22.83 | 22.69 | 22.77 | 1,282,957 | +0.01(+0.04%) |
Nov 29, 2019 | 22.79 | 22.83 | 22.72 | 22.76 | 1,214,309 | -0.26(-1.13%) |
Nov 27, 2019 | 22.97 | 23.05 | 22.93 | 23.02 | 573,016 | +0.03(+0.15%) |
Nov 26, 2019 | 22.92 | 22.98 | 22.84 | 22.98 | 1,578,316 | -0.08(-0.34%) |
Nov 25, 2019 | 22.98 | 23.08 | 22.96 | 23.06 | 738,024 | +0.20(+0.87%) |
Nov 22, 2019 | 22.90 | 22.90 | 22.81 | 22.86 | 940,394 | +0.01(+0.04%) |
Nov 21, 2019 | 22.82 | 22.88 | 22.76 | 22.85 | 872,810 | +0.01(+0.04%) |
Nov 20, 2019 | 22.89 | 22.96 | 22.77 | 22.84 | 1,283,290 | -0.10(-0.42%) |
Nov 19, 2019 | 23.04 | 23.04 | 22.88 | 22.94 | 828,928 | +0.09(+0.38%) |
Nov 18, 2019 | 22.87 | 22.91 | 22.81 | 22.85 | 1,038,120 | -0.02(-0.08%) |
Nov 15, 2019 | 22.81 | 22.89 | 22.80 | 22.87 | 649,495 | +0.16(+0.69%) |
Nov 14, 2019 | 22.66 | 22.73 | 22.60 | 22.71 | 596,443 | -0.01(-0.04%) |
Nov 13, 2019 | 22.66 | 22.74 | 22.63 | 22.72 | 819,866 | -0.14(-0.61%) |
Nov 12, 2019 | 22.95 | 22.96 | 22.83 | 22.86 | 1,327,956 | -0.18(-0.79%) |
Nov 11, 2019 | 22.90 | 23.05 | 22.86 | 23.04 | 1,079,691 | -0.15(-0.63%) |
Nov 08, 2019 | 23.22 | 23.25 | 23.14 | 23.19 | 820,938 | -0.20(-0.85%) |
Nov 07, 2019 | 23.38 | 23.48 | 23.36 | 23.39 | 1,476,994 | +0.18(+0.78%) |
Nov 06, 2019 | 23.28 | 23.30 | 23.17 | 23.21 | 2,053,473 | -0.07(-0.30%) |
Nov 05, 2019 | 23.28 | 23.31 | 23.19 | 23.28 | 912,506 | +0.10(+0.41%) |
Nov 04, 2019 | 23.22 | 23.26 | 23.15 | 23.18 | 2,002,495 | +0.22(+0.94%) |
Nov 01, 2019 | 22.89 | 22.99 | 22.88 | 22.96 | 1,143,376 | +0.05(+0.23%) |
Oct 31, 2019 | 22.75 | 22.91 | 22.56 | 22.91 | 832,671 | +0.10(+0.42%) |
Oct 30, 2019 | 22.67 | 22.82 | 22.59 | 22.82 | 917,902 | +0.08(+0.34%) |
Oct 29, 2019 | 22.70 | 22.78 | 22.70 | 22.74 | 991,879 | -0.09(-0.38%) |
Oct 28, 2019 | 22.79 | 22.89 | 22.74 | 22.83 | 2,681,244 | +0.10(+0.46%) |
Oct 25, 2019 | 22.56 | 22.72 | 22.55 | 22.72 | 864,492 | +0.17(+0.77%) |
Oct 24, 2019 | 22.61 | 22.64 | 22.54 | 22.55 | 846,833 | +0.02(+0.08%) |
Oct 23, 2019 | 22.45 | 22.57 | 22.42 | 22.53 | 768,445 | +0.01(+0.04%) |
Oct 22, 2019 | 22.53 | 22.60 | 22.51 | 22.52 | 761,854 | -0.02(-0.08%) |
Oct 21, 2019 | 22.44 | 22.57 | 22.41 | 22.54 | 1,810,346 | +0.16(+0.74%) |
Oct 18, 2019 | 22.46 | 22.50 | 22.32 | 22.38 | 914,631 | -0.09(-0.39%) |
Oct 17, 2019 | 22.54 | 22.57 | 22.44 | 22.46 | 674,150 | +0.07(+0.31%) |
Oct 16, 2019 | 22.30 | 22.40 | 22.24 | 22.39 | 841,790 | +0.10(+0.47%) |
Oct 15, 2019 | 22.19 | 22.35 | 22.14 | 22.29 | 1,611,289 | +0.15(+0.66%) |
Oct 14, 2019 | 22.19 | 22.21 | 22.12 | 22.14 | 589,681 | -0.09(-0.39%) |
Oct 11, 2019 | 22.18 | 22.36 | 22.16 | 22.23 | 1,711,540 | +0.34(+1.54%) |
Oct 10, 2019 | 21.74 | 21.96 | 21.74 | 21.89 | 820,194 | +0.22(+1.00%) |
Oct 09, 2019 | 21.68 | 21.74 | 21.65 | 21.67 | 1,002,959 | +0.18(+0.85%) |
Oct 08, 2019 | 21.60 | 21.64 | 21.49 | 21.49 | 2,902,725 | -0.16(-0.76%) |
Oct 07, 2019 | 21.72 | 21.81 | 21.63 | 21.66 | 727,212 | -0.16(-0.75%) |
Oct 04, 2019 | 21.68 | 21.83 | 21.67 | 21.82 | 1,440,628 | +0.09(+0.40%) |
Oct 03, 2019 | 21.61 | 21.75 | 21.51 | 21.74 | 898,231 | +0.23(+1.05%) |
Oct 02, 2019 | 21.54 | 21.54 | 21.40 | 21.51 | 1,396,315 | -0.13(-0.60%) |