Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 24.26 | 24.93 | 23.88 | 24.62 | 10,114 | +0.33(+1.36%) |
Dec 30, 2019 | 24.33 | 24.49 | 24.27 | 24.29 | 5,298 | -0.01(-0.04%) |
Dec 27, 2019 | 24.45 | 24.47 | 24.23 | 24.30 | 4,942 | -0.01(-0.06%) |
Dec 26, 2019 | 24.14 | 24.36 | 24.14 | 24.32 | 21,634 | +0.17(+0.72%) |
Dec 24, 2019 | 24.02 | 24.14 | 23.98 | 24.14 | 10,764 | +0.08(+0.34%) |
Dec 23, 2019 | 23.60 | 24.06 | 23.60 | 24.06 | 11,584 | +0.49(+2.07%) |
Dec 20, 2019 | 23.57 | 23.63 | 23.52 | 23.57 | 6,289 | +0.09(+0.39%) |
Dec 19, 2019 | 23.42 | 23.48 | 23.42 | 23.48 | 5,090 | +0.06(+0.25%) |
Dec 18, 2019 | 23.42 | 23.42 | 23.42 | 23.42 | 373 | -0.08(-0.35%) |
Dec 17, 2019 | 23.43 | 23.50 | 23.34 | 23.50 | 10,618 | +0.00(+0.02%) |
Dec 16, 2019 | 23.46 | 23.50 | 23.27 | 23.50 | 8,160 | +0.20(+0.86%) |
Dec 13, 2019 | 23.18 | 23.39 | 23.18 | 23.30 | 2,298 | +0.20(+0.87%) |
Dec 12, 2019 | 22.94 | 23.10 | 22.94 | 23.10 | 3,777 | +0.27(+1.17%) |
Dec 11, 2019 | 22.50 | 22.83 | 22.50 | 22.83 | 3,106 | +0.37(+1.64%) |
Dec 10, 2019 | 22.36 | 22.46 | 22.36 | 22.46 | 5,883 | +0.09(+0.39%) |
Dec 09, 2019 | 22.33 | 22.41 | 22.33 | 22.38 | 1,361 | -0.05(-0.20%) |
Dec 06, 2019 | 22.20 | 22.42 | 22.20 | 22.42 | 7,499 | +0.26(+1.19%) |
Dec 05, 2019 | 22.07 | 22.27 | 22.07 | 22.16 | 7,982 | -0.15(-0.67%) |
Dec 04, 2019 | 22.20 | 22.31 | 22.20 | 22.31 | 2,115 | +0.25(+1.12%) |
Dec 03, 2019 | 22.11 | 22.11 | 22.06 | 22.06 | 872 | -0.20(-0.89%) |
Dec 02, 2019 | 22.36 | 22.38 | 22.26 | 22.26 | 10,628 | -0.13(-0.59%) |
Nov 29, 2019 | 22.39 | 22.39 | 22.39 | 22.39 | 1,572 | -0.07(-0.33%) |
Nov 27, 2019 | 22.45 | 22.57 | 22.45 | 22.46 | 7,378 | -0.10(-0.46%) |
Nov 26, 2019 | 22.58 | 22.73 | 22.50 | 22.57 | 5,550 | -0.16(-0.71%) |
Nov 25, 2019 | 22.65 | 22.75 | 22.58 | 22.73 | 13,653 | +0.08(+0.36%) |
Nov 22, 2019 | 22.87 | 22.87 | 22.49 | 22.65 | 4,959 | -0.08(-0.36%) |
Nov 21, 2019 | 22.45 | 22.91 | 22.45 | 22.73 | 4,419 | +0.28(+1.25%) |
Nov 20, 2019 | 22.74 | 22.74 | 22.27 | 22.45 | 24,763 | -0.29(-1.27%) |
Nov 19, 2019 | 22.98 | 22.98 | 22.74 | 22.74 | 5,334 | -0.26(-1.11%) |
Nov 18, 2019 | 23.03 | 23.07 | 22.99 | 22.99 | 1,734 | -0.07(-0.32%) |
Nov 15, 2019 | 22.99 | 23.07 | 22.99 | 23.07 | 1,451 | +0.12(+0.53%) |
Nov 14, 2019 | 22.97 | 22.97 | 22.95 | 22.95 | 1,761 | -0.13(-0.56%) |
Nov 13, 2019 | 23.13 | 23.15 | 23.04 | 23.08 | 6,400 | -0.25(-1.06%) |
Nov 12, 2019 | 23.30 | 23.32 | 23.24 | 23.32 | 4,166 | +0.04(+0.18%) |
Nov 11, 2019 | 23.27 | 23.31 | 23.27 | 23.28 | 1,863 | -0.09(-0.39%) |
Nov 08, 2019 | 23.40 | 23.51 | 23.37 | 23.37 | 1,814 | -0.28(-1.16%) |
Nov 07, 2019 | 23.55 | 23.90 | 23.55 | 23.65 | 2,398 | +0.29(+1.24%) |
Nov 06, 2019 | 23.17 | 23.54 | 23.17 | 23.36 | 5,976 | +0.07(+0.31%) |
Nov 05, 2019 | 23.35 | 23.35 | 23.15 | 23.28 | 4,038 | +0.13(+0.58%) |
Nov 04, 2019 | 23.00 | 23.17 | 23.00 | 23.15 | 9,787 | +0.17(+0.72%) |
Nov 01, 2019 | 22.78 | 22.98 | 22.77 | 22.98 | 15,602 | +0.38(+1.68%) |
Oct 31, 2019 | 22.59 | 22.61 | 22.54 | 22.60 | 10,732 | +0.05(+0.22%) |
Oct 30, 2019 | 22.52 | 22.55 | 22.29 | 22.55 | 13,171 | +0.11(+0.48%) |
Oct 29, 2019 | 22.36 | 22.45 | 22.36 | 22.45 | 1,248 | +0.06(+0.26%) |
Oct 28, 2019 | 22.31 | 22.41 | 22.31 | 22.39 | 5,071 | +0.40(+1.81%) |
Oct 25, 2019 | 22.27 | 22.45 | 21.99 | 21.99 | 2,660 | -0.33(-1.48%) |
Oct 24, 2019 | 22.32 | 22.32 | 22.31 | 22.32 | 14,054 | +0.15(+0.67%) |
Oct 23, 2019 | 21.98 | 22.19 | 21.98 | 22.17 | 8,940 | +0.21(+0.94%) |
Oct 22, 2019 | 21.87 | 22.03 | 21.84 | 21.97 | 8,123 | +0.17(+0.76%) |
Oct 21, 2019 | 21.67 | 21.83 | 21.67 | 21.80 | 14,018 | +0.17(+0.76%) |
Oct 18, 2019 | 21.48 | 21.76 | 21.48 | 21.64 | 10,401 | +0.15(+0.69%) |
Oct 17, 2019 | 21.33 | 21.49 | 21.29 | 21.49 | 4,748 | +0.16(+0.74%) |
Oct 16, 2019 | 21.33 | 21.37 | 21.26 | 21.33 | 7,126 | +0.04(+0.19%) |
Oct 15, 2019 | 21.17 | 21.29 | 21.17 | 21.29 | 5,942 | +0.26(+1.26%) |
Oct 14, 2019 | 21.18 | 21.29 | 20.76 | 21.02 | 1,924 | -0.25(-1.17%) |
Oct 11, 2019 | 21.33 | 21.37 | 21.23 | 21.27 | 6,047 | +0.00(+0.02%) |
Oct 10, 2019 | 21.23 | 21.31 | 21.21 | 21.27 | 7,197 | +0.04(+0.18%) |
Oct 09, 2019 | 21.37 | 21.37 | 21.23 | 21.23 | 2,907 | -0.07(-0.35%) |
Oct 08, 2019 | 21.17 | 21.32 | 21.16 | 21.31 | 4,004 | +0.04(+0.19%) |
Oct 07, 2019 | 21.33 | 21.65 | 21.26 | 21.26 | 7,658 | -0.02(-0.12%) |
Oct 04, 2019 | 21.25 | 21.29 | 20.74 | 21.29 | 2,298 | +0.12(+0.59%) |
Oct 03, 2019 | 21.23 | 21.23 | 21.12 | 21.17 | 4,205 | -0.13(-0.60%) |
Oct 02, 2019 | 21.42 | 21.42 | 21.29 | 21.29 | 4,154 | -0.24(-1.10%) |