Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 23.27 | 23.67 | 23.27 | 23.46 | 175,800 | +0.14(+0.60%) |
Dec 30, 2019 | 23.63 | 23.73 | 23.30 | 23.32 | 159,901 | -0.27(-1.14%) |
Dec 27, 2019 | 24.22 | 24.32 | 23.55 | 23.59 | 233,100 | -0.36(-1.50%) |
Dec 26, 2019 | 23.79 | 23.98 | 23.50 | 23.95 | 299,008 | +0.11(+0.46%) |
Dec 24, 2019 | 23.54 | 23.86 | 23.50 | 23.84 | 77,500 | +0.34(+1.45%) |
Dec 23, 2019 | 24.05 | 24.05 | 23.23 | 23.50 | 283,972 | -0.55(-2.29%) |
Dec 20, 2019 | 23.66 | 24.18 | 23.48 | 24.05 | 533,700 | +0.45(+1.91%) |
Dec 19, 2019 | 23.53 | 23.83 | 23.52 | 23.60 | 385,951 | -0.02(-0.08%) |
Dec 18, 2019 | 23.37 | 23.70 | 23.12 | 23.62 | 264,933 | +0.09(+0.38%) |
Dec 17, 2019 | 23.18 | 23.69 | 23.11 | 23.53 | 441,645 | +0.27(+1.16%) |
Dec 16, 2019 | 22.85 | 23.43 | 22.78 | 23.26 | 418,673 | +0.61(+2.69%) |
Dec 13, 2019 | 22.70 | 22.93 | 22.55 | 22.65 | 334,000 | -0.14(-0.59%) |
Dec 12, 2019 | 22.54 | 23.05 | 22.48 | 22.79 | 277,460 | +0.21(+0.91%) |
Dec 11, 2019 | 22.66 | 22.80 | 22.34 | 22.58 | 187,966 | -0.11(-0.48%) |
Dec 10, 2019 | 23.51 | 23.75 | 22.56 | 22.69 | 356,282 | -0.88(-3.73%) |
Dec 09, 2019 | 23.46 | 23.82 | 23.46 | 23.57 | 194,570 | -0.08(-0.34%) |
Dec 06, 2019 | 23.77 | 24.05 | 23.52 | 23.65 | 383,200 | +0.08(+0.34%) |
Dec 05, 2019 | 23.53 | 23.65 | 23.45 | 23.57 | 304,556 | +0.12(+0.51%) |
Dec 04, 2019 | 23.51 | 23.80 | 23.41 | 23.45 | 208,198 | -0.07(-0.30%) |
Dec 03, 2019 | 23.80 | 23.85 | 23.43 | 23.52 | 308,212 | -0.48(-2.00%) |
Dec 02, 2019 | 24.70 | 24.80 | 23.98 | 24.00 | 356,730 | -0.61(-2.48%) |
Nov 29, 2019 | 24.67 | 24.87 | 24.54 | 24.61 | 141,500 | -0.16(-0.65%) |
Nov 27, 2019 | 24.94 | 24.99 | 24.45 | 24.77 | 250,100 | -0.21(-0.84%) |
Nov 26, 2019 | 25.17 | 25.60 | 24.93 | 24.98 | 344,208 | -0.21(-0.83%) |
Nov 25, 2019 | 24.71 | 25.30 | 24.70 | 25.19 | 556,378 | +0.49(+1.98%) |
Nov 22, 2019 | 24.48 | 24.94 | 24.23 | 24.70 | 462,700 | +0.35(+1.44%) |
Nov 21, 2019 | 23.39 | 24.40 | 23.20 | 24.35 | 1,318,846 | +1.02(+4.37%) |
Nov 20, 2019 | 23.90 | 23.94 | 23.27 | 23.33 | 482,593 | -0.57(-2.38%) |
Nov 19, 2019 | 24.01 | 24.23 | 23.82 | 23.90 | 263,726 | -0.07(-0.29%) |
Nov 18, 2019 | 23.95 | 24.15 | 23.82 | 23.97 | 405,786 | -0.02(-0.08%) |
Nov 15, 2019 | 24.62 | 24.63 | 23.93 | 23.99 | 643,800 | -0.50(-2.02%) |
Nov 14, 2019 | 24.26 | 24.71 | 24.26 | 24.48 | 345,958 | +0.12(+0.49%) |
Nov 13, 2019 | 23.77 | 24.38 | 23.75 | 24.36 | 414,524 | +0.40(+1.69%) |
Nov 12, 2019 | 23.79 | 23.99 | 23.52 | 23.96 | 374,340 | +0.27(+1.14%) |
Nov 11, 2019 | 23.48 | 23.92 | 23.33 | 23.69 | 463,013 | +0.26(+1.11%) |
Nov 08, 2019 | 22.91 | 23.44 | 22.80 | 23.43 | 605,600 | +0.53(+2.31%) |
Nov 07, 2019 | 22.50 | 23.80 | 22.22 | 22.90 | 934,381 | +1.20(+5.51%) |
Nov 06, 2019 | 21.86 | 21.86 | 21.33 | 21.70 | 445,257 | -0.21(-0.94%) |
Nov 05, 2019 | 21.78 | 22.18 | 21.78 | 21.91 | 239,893 | +0.17(+0.78%) |
Nov 04, 2019 | 21.20 | 21.80 | 21.04 | 21.74 | 255,295 | +0.61(+2.89%) |
Nov 01, 2019 | 20.95 | 21.30 | 20.72 | 21.13 | 270,300 | +0.22(+1.05%) |
Oct 31, 2019 | 20.64 | 20.93 | 20.48 | 20.91 | 236,658 | +0.24(+1.16%) |
Oct 30, 2019 | 21.25 | 21.25 | 20.67 | 20.67 | 433,151 | -0.65(-3.05%) |
Oct 29, 2019 | 21.40 | 21.53 | 21.23 | 21.32 | 141,907 | -0.17(-0.79%) |
Oct 28, 2019 | 21.70 | 21.98 | 21.44 | 21.49 | 156,279 | -0.09(-0.42%) |
Oct 25, 2019 | 21.13 | 21.64 | 21.03 | 21.58 | 187,000 | +0.52(+2.47%) |
Oct 24, 2019 | 21.38 | 21.61 | 20.69 | 21.06 | 248,013 | -0.37(-1.73%) |
Oct 23, 2019 | 21.10 | 21.52 | 20.98 | 21.43 | 414,613 | +0.32(+1.52%) |
Oct 22, 2019 | 20.42 | 21.22 | 20.27 | 21.11 | 264,996 | +0.58(+2.83%) |
Oct 21, 2019 | 20.62 | 20.93 | 20.41 | 20.53 | 255,901 | +0.07(+0.34%) |
Oct 18, 2019 | 20.41 | 20.79 | 20.29 | 20.46 | 272,400 | +0.04(+0.20%) |
Oct 17, 2019 | 20.35 | 20.65 | 20.14 | 20.42 | 240,973 | +0.19(+0.94%) |
Oct 16, 2019 | 19.74 | 20.45 | 19.55 | 20.23 | 313,423 | +0.47(+2.38%) |
Oct 15, 2019 | 19.81 | 20.02 | 19.62 | 19.76 | 358,304 | -0.06(-0.30%) |
Oct 14, 2019 | 19.53 | 19.89 | 19.17 | 19.82 | 212,806 | +0.21(+1.07%) |
Oct 11, 2019 | 19.68 | 20.11 | 19.57 | 19.61 | 346,700 | +0.24(+1.24%) |
Oct 10, 2019 | 19.33 | 19.49 | 19.13 | 19.37 | 185,460 | +0.11(+0.57%) |
Oct 09, 2019 | 19.40 | 19.42 | 19.02 | 19.26 | 261,058 | +0.01(+0.05%) |
Oct 08, 2019 | 19.48 | 19.55 | 19.10 | 19.25 | 240,317 | -0.42(-2.14%) |
Oct 07, 2019 | 20.09 | 20.09 | 19.54 | 19.67 | 166,571 | -0.49(-2.43%) |
Oct 04, 2019 | 19.91 | 20.20 | 19.62 | 20.16 | 210,300 | +0.29(+1.46%) |
Oct 03, 2019 | 20.39 | 20.39 | 19.75 | 19.87 | 284,337 | -0.57(-2.79%) |
Oct 02, 2019 | 20.89 | 20.89 | 20.25 | 20.44 | 343,672 | -0.46(-2.20%) |