Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 24.96 | 25.53 | 24.92 | 25.53 | 52,368 | +0.54(+2.16%) |
Dec 30, 2019 | 24.59 | 24.99 | 24.53 | 24.99 | 27,646 | +0.15(+0.62%) |
Dec 27, 2019 | 24.64 | 24.97 | 24.64 | 24.84 | 17,302 | +0.18(+0.74%) |
Dec 26, 2019 | 24.31 | 24.66 | 24.27 | 24.66 | 23,691 | +0.29(+1.17%) |
Dec 24, 2019 | 24.21 | 24.46 | 24.14 | 24.37 | 38,065 | +0.18(+0.75%) |
Dec 23, 2019 | 24.72 | 24.81 | 24.09 | 24.19 | 57,854 | -0.56(-2.28%) |
Dec 20, 2019 | 24.72 | 24.92 | 24.27 | 24.75 | 134,958 | +0.61(+2.51%) |
Dec 19, 2019 | 23.71 | 24.22 | 23.53 | 24.14 | 99,441 | +0.61(+2.58%) |
Dec 18, 2019 | 22.58 | 23.75 | 22.58 | 23.54 | 117,000 | +0.86(+3.78%) |
Dec 17, 2019 | 23.67 | 23.67 | 22.67 | 22.68 | 68,809 | -0.78(-3.33%) |
Dec 16, 2019 | 23.06 | 23.52 | 22.68 | 23.46 | 65,948 | +0.54(+2.34%) |
Dec 13, 2019 | 22.86 | 23.16 | 22.42 | 22.92 | 73,939 | -0.02(-0.08%) |
Dec 12, 2019 | 23.94 | 24.39 | 22.84 | 22.94 | 113,402 | -0.94(-3.95%) |
Dec 11, 2019 | 24.59 | 24.64 | 23.66 | 23.88 | 64,403 | -0.73(-2.95%) |
Dec 10, 2019 | 25.16 | 25.16 | 24.45 | 24.61 | 24,356 | -0.42(-1.67%) |
Dec 09, 2019 | 25.21 | 25.21 | 24.80 | 25.03 | 12,827 | +0.10(+0.41%) |
Dec 06, 2019 | 24.74 | 25.33 | 24.50 | 24.92 | 48,687 | +0.19(+0.76%) |
Dec 05, 2019 | 24.79 | 24.79 | 24.39 | 24.74 | 19,312 | -0.08(-0.31%) |
Dec 04, 2019 | 24.45 | 25.04 | 24.39 | 24.81 | 16,667 | +0.37(+1.51%) |
Dec 03, 2019 | 23.92 | 24.58 | 23.92 | 24.45 | 36,805 | +0.49(+2.03%) |
Dec 02, 2019 | 25.16 | 25.21 | 23.95 | 23.96 | 59,530 | -1.20(-4.79%) |
Nov 29, 2019 | 25.46 | 25.63 | 25.09 | 25.16 | 32,301 | -0.34(-1.34%) |
Nov 27, 2019 | 25.15 | 25.50 | 24.98 | 25.50 | 29,142 | +0.35(+1.39%) |
Nov 26, 2019 | 24.44 | 25.18 | 24.39 | 25.15 | 44,938 | +0.99(+4.08%) |
Nov 25, 2019 | 24.10 | 24.57 | 23.92 | 24.17 | 35,490 | +0.20(+0.84%) |
Nov 22, 2019 | 24.35 | 24.35 | 23.63 | 23.97 | 52,198 | -0.26(-1.06%) |
Nov 21, 2019 | 25.14 | 25.14 | 24.21 | 24.22 | 52,276 | -1.11(-4.38%) |
Nov 20, 2019 | 25.39 | 25.52 | 25.00 | 25.33 | 24,255 | -0.06(-0.24%) |
Nov 19, 2019 | 25.26 | 25.59 | 25.17 | 25.39 | 57,230 | +0.16(+0.64%) |
Nov 18, 2019 | 24.98 | 25.56 | 24.97 | 25.23 | 106,794 | +0.38(+1.55%) |
Nov 15, 2019 | 24.52 | 24.91 | 24.52 | 24.85 | 101,704 | +0.33(+1.36%) |
Nov 14, 2019 | 24.23 | 24.52 | 24.19 | 24.51 | 66,318 | +0.55(+2.28%) |
Nov 13, 2019 | 23.45 | 24.08 | 23.23 | 23.97 | 50,110 | +0.62(+2.63%) |
Nov 12, 2019 | 24.18 | 24.33 | 23.29 | 23.35 | 73,692 | -0.63(-2.64%) |
Nov 11, 2019 | 23.77 | 24.13 | 23.65 | 23.98 | 42,363 | +0.22(+0.93%) |
Nov 08, 2019 | 23.81 | 24.19 | 23.71 | 23.76 | 33,355 | -0.15(-0.61%) |
Nov 07, 2019 | 24.68 | 24.68 | 23.63 | 23.91 | 74,147 | -0.79(-3.22%) |
Nov 06, 2019 | 25.01 | 25.01 | 24.52 | 24.70 | 45,775 | +0.21(+0.84%) |
Nov 05, 2019 | 25.78 | 25.78 | 24.24 | 24.50 | 120,505 | -1.26(-4.88%) |
Nov 04, 2019 | 26.45 | 26.45 | 25.63 | 25.75 | 61,143 | -0.62(-2.33%) |
Nov 01, 2019 | 26.20 | 26.79 | 25.76 | 26.37 | 61,795 | -0.06(-0.24%) |
Oct 31, 2019 | 26.83 | 26.83 | 25.86 | 26.43 | 20,281 | -0.20(-0.76%) |
Oct 30, 2019 | 26.03 | 26.63 | 25.69 | 26.63 | 26,616 | +0.58(+2.24%) |
Oct 29, 2019 | 25.85 | 26.43 | 25.76 | 26.05 | 18,784 | +0.15(+0.58%) |
Oct 28, 2019 | 26.11 | 26.17 | 25.73 | 25.90 | 59,270 | -0.43(-1.62%) |
Oct 25, 2019 | 27.06 | 27.06 | 26.14 | 26.33 | 47,282 | -0.77(-2.84%) |
Oct 24, 2019 | 27.38 | 27.38 | 26.83 | 27.09 | 38,344 | -0.02(-0.06%) |
Oct 23, 2019 | 27.16 | 27.23 | 26.55 | 27.11 | 44,339 | +0.04(+0.16%) |
Oct 22, 2019 | 27.71 | 27.71 | 26.94 | 27.07 | 30,716 | -0.26(-0.97%) |
Oct 21, 2019 | 26.80 | 27.33 | 26.63 | 27.33 | 74,082 | +0.69(+2.60%) |
Oct 18, 2019 | 26.27 | 26.76 | 25.95 | 26.64 | 30,429 | +0.67(+2.57%) |
Oct 17, 2019 | 25.30 | 26.18 | 25.30 | 25.97 | 51,700 | +0.56(+2.22%) |
Oct 16, 2019 | 25.39 | 25.53 | 25.08 | 25.41 | 28,175 | -0.08(-0.30%) |
Oct 15, 2019 | 25.49 | 25.56 | 25.08 | 25.49 | 34,509 | +0.03(+0.10%) |
Oct 14, 2019 | 25.50 | 25.50 | 25.21 | 25.46 | 25,761 | +0.08(+0.30%) |
Oct 11, 2019 | 25.70 | 25.97 | 25.38 | 25.39 | 113,876 | -0.01(-0.03%) |
Oct 10, 2019 | 25.24 | 25.62 | 25.09 | 25.39 | 33,384 | -0.03(-0.13%) |
Oct 09, 2019 | 25.54 | 25.66 | 25.11 | 25.43 | 26,694 | +0.15(+0.61%) |
Oct 08, 2019 | 25.49 | 25.70 | 24.86 | 25.27 | 22,633 | -0.29(-1.14%) |
Oct 07, 2019 | 25.51 | 25.92 | 25.33 | 25.56 | 32,496 | -0.20(-0.76%) |
Oct 04, 2019 | 25.33 | 25.78 | 25.33 | 25.76 | 54,772 | +0.43(+1.69%) |
Oct 03, 2019 | 24.48 | 25.53 | 24.44 | 25.33 | 103,910 | +0.78(+3.19%) |
Oct 02, 2019 | 24.98 | 25.07 | 24.19 | 24.55 | 36,106 | -0.42(-1.70%) |