Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 24.26 | 24.49 | 24.11 | 24.16 | 138,205 | -0.14(-0.58%) |
Dec 30, 2019 | 24.44 | 24.62 | 24.26 | 24.30 | 48,915 | -0.18(-0.72%) |
Dec 27, 2019 | 24.55 | 24.61 | 24.35 | 24.47 | 24,797 | -0.07(-0.29%) |
Dec 26, 2019 | 24.60 | 24.62 | 24.26 | 24.55 | 48,737 | +0.02(+0.07%) |
Dec 24, 2019 | 24.50 | 24.63 | 24.50 | 24.53 | 4,777 | +0.04(+0.14%) |
Dec 23, 2019 | 24.47 | 24.61 | 24.29 | 24.49 | 44,932 | +0.05(+0.22%) |
Dec 20, 2019 | 24.67 | 25.01 | 24.27 | 24.44 | 63,131 | -0.17(-0.68%) |
Dec 19, 2019 | 24.58 | 24.62 | 24.32 | 24.61 | 32,035 | +0.06(+0.25%) |
Dec 18, 2019 | 24.52 | 24.64 | 24.40 | 24.55 | 33,462 | +0.15(+0.61%) |
Dec 17, 2019 | 24.76 | 24.87 | 24.33 | 24.40 | 88,400 | -0.29(-1.18%) |
Dec 16, 2019 | 24.76 | 24.98 | 24.62 | 24.69 | 54,384 | +0.01(+0.04%) |
Dec 13, 2019 | 25.10 | 25.25 | 24.63 | 24.68 | 70,411 | -0.33(-1.30%) |
Dec 12, 2019 | 24.63 | 25.08 | 24.63 | 25.00 | 42,189 | +0.40(+1.61%) |
Dec 11, 2019 | 24.63 | 24.66 | 24.40 | 24.61 | 28,437 | +0.04(+0.18%) |
Dec 10, 2019 | 24.55 | 24.70 | 24.41 | 24.56 | 28,736 | -0.03(-0.11%) |
Dec 09, 2019 | 24.63 | 24.74 | 24.55 | 24.59 | 21,778 | -0.04(-0.14%) |
Dec 06, 2019 | 24.68 | 24.82 | 24.49 | 24.62 | 53,917 | +0.21(+0.86%) |
Dec 05, 2019 | 24.53 | 24.61 | 24.19 | 24.41 | 29,553 | +0.08(+0.33%) |
Dec 04, 2019 | 24.55 | 24.71 | 24.28 | 24.33 | 71,986 | -0.10(-0.40%) |
Dec 03, 2019 | 24.66 | 24.82 | 24.35 | 24.43 | 39,836 | -0.49(-1.98%) |
Dec 02, 2019 | 25.06 | 25.17 | 24.91 | 24.92 | 35,430 | -0.14(-0.56%) |
Nov 29, 2019 | 24.92 | 25.14 | 24.92 | 25.06 | 17,289 | +0.08(+0.32%) |
Nov 27, 2019 | 25.10 | 25.24 | 24.91 | 24.98 | 40,381 | +0.04(+0.14%) |
Nov 26, 2019 | 24.78 | 25.05 | 24.78 | 24.95 | 53,322 | +0.09(+0.35%) |
Nov 25, 2019 | 24.38 | 24.96 | 24.38 | 24.86 | 38,375 | +0.40(+1.62%) |
Nov 22, 2019 | 24.27 | 24.64 | 24.27 | 24.47 | 39,129 | +0.15(+0.61%) |
Nov 21, 2019 | 24.20 | 24.49 | 24.20 | 24.32 | 44,163 | +0.26(+1.06%) |
Nov 20, 2019 | 24.21 | 24.33 | 23.97 | 24.06 | 46,029 | -0.23(-0.94%) |
Nov 19, 2019 | 24.24 | 24.39 | 23.91 | 24.29 | 24,350 | +0.13(+0.55%) |
Nov 18, 2019 | 24.09 | 24.25 | 23.88 | 24.16 | 35,180 | +0.04(+0.15%) |
Nov 15, 2019 | 24.26 | 24.37 | 24.04 | 24.12 | 32,646 | +0.05(+0.22%) |
Nov 14, 2019 | 23.88 | 24.18 | 23.88 | 24.07 | 28,842 | +0.16(+0.66%) |
Nov 13, 2019 | 24.28 | 24.40 | 23.88 | 23.91 | 36,223 | -0.47(-1.91%) |
Nov 12, 2019 | 24.29 | 24.62 | 24.28 | 24.38 | 40,336 | +0.09(+0.36%) |
Nov 11, 2019 | 24.28 | 24.70 | 24.18 | 24.29 | 56,060 | -0.17(-0.68%) |
Nov 08, 2019 | 24.43 | 24.62 | 24.25 | 24.46 | 32,646 | -0.02(-0.07%) |
Nov 07, 2019 | 24.45 | 24.58 | 24.33 | 24.47 | 35,549 | +0.23(+0.94%) |
Nov 06, 2019 | 24.39 | 24.51 | 24.21 | 24.25 | 32,965 | -0.16(-0.65%) |
Nov 05, 2019 | 24.20 | 24.58 | 24.20 | 24.40 | 38,725 | +0.24(+0.98%) |
Nov 04, 2019 | 24.17 | 24.39 | 24.10 | 24.17 | 54,243 | -0.04(-0.14%) |
Nov 01, 2019 | 24.02 | 24.35 | 24.02 | 24.20 | 37,243 | +0.39(+1.65%) |
Oct 31, 2019 | 24.25 | 24.25 | 23.71 | 23.81 | 48,588 | -0.53(-2.16%) |
Oct 30, 2019 | 24.31 | 24.51 | 24.13 | 24.33 | 43,955 | -0.04(-0.18%) |
Oct 29, 2019 | 23.71 | 24.39 | 23.71 | 24.38 | 55,420 | +0.47(+1.98%) |
Oct 28, 2019 | 24.17 | 24.48 | 23.85 | 23.90 | 63,755 | -0.38(-1.55%) |
Oct 25, 2019 | 23.88 | 24.49 | 23.79 | 24.28 | 106,704 | -0.08(-0.32%) |
Oct 24, 2019 | 24.70 | 24.80 | 24.29 | 24.36 | 82,005 | -0.18(-0.75%) |
Oct 23, 2019 | 24.49 | 24.67 | 24.26 | 24.54 | 68,342 | +0.03(+0.11%) |
Oct 22, 2019 | 24.84 | 24.89 | 24.50 | 24.52 | 40,408 | -0.25(-0.99%) |
Oct 21, 2019 | 24.85 | 25.03 | 24.64 | 24.76 | 52,747 | +0.07(+0.28%) |
Oct 18, 2019 | 24.73 | 25.03 | 24.64 | 24.69 | 55,637 | -0.14(-0.56%) |
Oct 17, 2019 | 24.96 | 25.09 | 24.66 | 24.83 | 42,315 | -0.01(-0.04%) |
Oct 16, 2019 | 24.75 | 25.15 | 24.75 | 24.84 | 34,207 | +0.04(+0.14%) |
Oct 15, 2019 | 24.75 | 25.15 | 24.71 | 24.81 | 71,533 | +0.05(+0.21%) |
Oct 14, 2019 | 24.66 | 24.89 | 24.57 | 24.75 | 43,041 | -0.03(-0.11%) |
Oct 11, 2019 | 24.68 | 25.12 | 24.65 | 24.78 | 89,110 | +0.48(+1.98%) |
Oct 10, 2019 | 24.04 | 24.35 | 23.98 | 24.30 | 67,718 | +0.42(+1.76%) |
Oct 09, 2019 | 23.99 | 24.16 | 23.78 | 23.88 | 52,159 | +0.17(+0.70%) |
Oct 08, 2019 | 24.07 | 24.25 | 23.67 | 23.71 | 98,229 | -0.55(-2.27%) |
Oct 07, 2019 | 24.24 | 24.51 | 24.24 | 24.26 | 42,861 | -0.08(-0.32%) |
Oct 04, 2019 | 24.11 | 24.35 | 24.01 | 24.34 | 55,294 | +0.27(+1.13%) |
Oct 03, 2019 | 24.61 | 24.61 | 23.91 | 24.07 | 62,973 | -0.59(-2.38%) |
Oct 02, 2019 | 25.36 | 25.46 | 24.63 | 24.66 | 71,397 | -0.95(-3.69%) |