Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 24.01 | 25.12 | 23.86 | 25.06 | 634,700 | +0.98(+4.07%) |
Dec 30, 2019 | 24.14 | 24.28 | 23.25 | 24.08 | 529,226 | -0.16(-0.66%) |
Dec 27, 2019 | 25.11 | 25.11 | 23.52 | 24.24 | 1,088,600 | -0.62(-2.49%) |
Dec 26, 2019 | 26.01 | 26.19 | 24.75 | 24.86 | 1,183,990 | -1.33(-5.08%) |
Dec 24, 2019 | 26.67 | 26.67 | 25.86 | 26.19 | 287,200 | -0.38(-1.43%) |
Dec 23, 2019 | 26.36 | 26.70 | 25.33 | 26.57 | 816,415 | +0.31(+1.18%) |
Dec 20, 2019 | 26.77 | 26.84 | 26.00 | 26.26 | 484,200 | -0.33(-1.24%) |
Dec 19, 2019 | 26.08 | 27.00 | 25.95 | 26.59 | 603,560 | +0.66(+2.55%) |
Dec 18, 2019 | 26.28 | 26.56 | 25.87 | 25.93 | 491,380 | -0.41(-1.56%) |
Dec 17, 2019 | 26.66 | 26.80 | 25.91 | 26.34 | 403,565 | -0.22(-0.83%) |
Dec 16, 2019 | 26.41 | 27.29 | 25.83 | 26.56 | 805,684 | +0.66(+2.55%) |
Dec 13, 2019 | 27.13 | 27.25 | 25.85 | 25.90 | 1,098,700 | -1.14(-4.22%) |
Dec 12, 2019 | 28.01 | 28.48 | 26.67 | 27.04 | 3,601,223 | -0.50(-1.82%) |
Dec 11, 2019 | 26.08 | 28.03 | 25.69 | 27.54 | 928,934 | +1.44(+5.52%) |
Dec 10, 2019 | 25.83 | 26.50 | 24.75 | 26.10 | 1,676,805 | -1.33(-4.85%) |
Dec 09, 2019 | 28.00 | 28.30 | 27.11 | 27.43 | 454,489 | -0.58(-2.07%) |
Dec 06, 2019 | 27.03 | 28.69 | 26.77 | 28.01 | 508,300 | +1.16(+4.32%) |
Dec 05, 2019 | 26.65 | 27.11 | 26.35 | 26.85 | 444,502 | +0.05(+0.19%) |
Dec 04, 2019 | 26.82 | 27.44 | 26.23 | 26.80 | 479,023 | +0.04(+0.15%) |
Dec 03, 2019 | 25.89 | 27.28 | 25.51 | 26.76 | 718,822 | -0.92(-3.32%) |
Dec 02, 2019 | 28.71 | 28.89 | 26.29 | 27.68 | 619,700 | -0.88(-3.08%) |
Nov 29, 2019 | 28.93 | 29.18 | 28.10 | 28.56 | 301,000 | -0.64(-2.19%) |
Nov 27, 2019 | 28.90 | 29.83 | 28.69 | 29.20 | 503,700 | +0.32(+1.11%) |
Nov 26, 2019 | 28.33 | 30.00 | 28.29 | 28.88 | 825,726 | +0.33(+1.16%) |
Nov 25, 2019 | 28.44 | 28.90 | 28.09 | 28.55 | 464,853 | +0.15(+0.53%) |
Nov 22, 2019 | 28.76 | 28.76 | 27.27 | 28.40 | 381,500 | +0.14(+0.50%) |
Nov 21, 2019 | 28.21 | 29.02 | 27.61 | 28.26 | 564,983 | +0.30(+1.07%) |
Nov 20, 2019 | 29.05 | 29.27 | 27.18 | 27.96 | 864,688 | -0.48(-1.69%) |
Nov 19, 2019 | 25.96 | 29.24 | 25.96 | 28.44 | 1,527,346 | +2.89(+11.31%) |
Nov 18, 2019 | 25.56 | 26.07 | 25.25 | 25.55 | 520,788 | +0.00(+0.00%) |
Nov 15, 2019 | 25.63 | 26.20 | 25.19 | 25.55 | 436,500 | +0.19(+0.75%) |
Nov 14, 2019 | 26.76 | 26.99 | 24.87 | 25.36 | 519,064 | -1.35(-5.05%) |
Nov 13, 2019 | 25.45 | 26.90 | 24.84 | 26.71 | 821,849 | +1.11(+4.34%) |
Nov 12, 2019 | 26.05 | 26.45 | 25.30 | 25.60 | 672,226 | -0.28(-1.08%) |
Nov 11, 2019 | 24.81 | 26.72 | 24.58 | 25.88 | 792,948 | +0.63(+2.50%) |
Nov 08, 2019 | 24.51 | 25.62 | 24.09 | 25.25 | 853,900 | +0.82(+3.36%) |
Nov 07, 2019 | 25.81 | 27.73 | 23.96 | 24.43 | 3,598,979 | +3.23(+15.24%) |
Nov 06, 2019 | 22.63 | 22.89 | 20.39 | 21.20 | 1,847,777 | -1.49(-6.57%) |
Nov 05, 2019 | 23.33 | 23.47 | 22.50 | 22.69 | 854,206 | -0.83(-3.53%) |
Nov 04, 2019 | 22.78 | 24.63 | 22.52 | 23.52 | 1,518,026 | +1.00(+4.44%) |
Nov 01, 2019 | 21.68 | 22.72 | 21.38 | 22.52 | 653,300 | +0.93(+4.31%) |
Oct 31, 2019 | 21.50 | 22.08 | 20.92 | 21.59 | 404,159 | +0.14(+0.65%) |
Oct 30, 2019 | 21.97 | 22.25 | 20.95 | 21.45 | 597,797 | -0.39(-1.79%) |
Oct 29, 2019 | 22.79 | 22.95 | 21.50 | 21.84 | 696,918 | -0.83(-3.66%) |
Oct 28, 2019 | 21.27 | 22.85 | 21.16 | 22.67 | 1,073,377 | +1.50(+7.09%) |
Oct 25, 2019 | 20.84 | 21.34 | 20.53 | 21.17 | 416,900 | +0.20(+0.95%) |
Oct 24, 2019 | 21.60 | 21.86 | 20.26 | 20.97 | 555,110 | -0.35(-1.64%) |
Oct 23, 2019 | 21.12 | 21.50 | 20.50 | 21.32 | 386,273 | +0.36(+1.72%) |
Oct 22, 2019 | 20.00 | 21.37 | 20.00 | 20.96 | 510,530 | +0.96(+4.80%) |
Oct 21, 2019 | 20.58 | 21.18 | 19.82 | 20.00 | 889,074 | -0.62(-3.01%) |
Oct 18, 2019 | 21.24 | 21.44 | 20.40 | 20.62 | 745,500 | -0.60(-2.83%) |
Oct 17, 2019 | 19.98 | 21.50 | 19.78 | 21.22 | 1,362,250 | +0.89(+4.38%) |
Oct 16, 2019 | 19.46 | 20.50 | 18.98 | 20.33 | 714,187 | +0.87(+4.47%) |
Oct 15, 2019 | 18.65 | 19.64 | 18.50 | 19.46 | 966,707 | +1.01(+5.47%) |
Oct 14, 2019 | 17.58 | 18.56 | 17.25 | 18.45 | 862,406 | +0.81(+4.59%) |
Oct 11, 2019 | 18.95 | 19.20 | 17.41 | 17.64 | 1,410,600 | -1.22(-6.47%) |
Oct 10, 2019 | 19.12 | 19.52 | 18.63 | 18.86 | 967,061 | -0.26(-1.36%) |
Oct 09, 2019 | 19.11 | 19.50 | 18.30 | 19.12 | 1,826,546 | +0.02(+0.10%) |
Oct 08, 2019 | 20.61 | 20.75 | 18.89 | 19.10 | 1,686,300 | -1.40(-6.83%) |
Oct 07, 2019 | 19.24 | 20.80 | 17.80 | 20.50 | 2,915,739 | +3.18(+18.36%) |
Oct 04, 2019 | 17.73 | 17.92 | 16.80 | 17.32 | 985,600 | -0.34(-1.93%) |
Oct 03, 2019 | 16.88 | 18.08 | 16.73 | 17.66 | 861,526 | +0.79(+4.68%) |
Oct 02, 2019 | 15.57 | 16.99 | 15.12 | 16.87 | 1,484,094 | +0.95(+5.97%) |
Oct 01, 2019 | 17.53 | 17.53 | 15.70 | 15.92 | 1,387,253 | -1.52(-8.72%) |
Sep 30, 2019 | 17.11 | 17.69 | 16.85 | 17.44 | 924,570 | +0.39(+2.29%) |
Sep 27, 2019 | 17.89 | 18.15 | 16.65 | 17.05 | 1,440,400 | -0.84(-4.70%) |
Sep 26, 2019 | 18.91 | 19.05 | 17.58 | 17.89 | 1,152,059 | -1.11(-5.84%) |
Sep 25, 2019 | 19.69 | 19.69 | 18.15 | 19.00 | 1,668,189 | -0.39(-2.01%) |
Sep 24, 2019 | 22.47 | 22.49 | 19.23 | 19.39 | 3,099,205 | -3.10(-13.78%) |
Sep 23, 2019 | 23.85 | 24.35 | 22.30 | 22.49 | 771,966 | -1.37(-5.74%) |
Sep 20, 2019 | 22.97 | 23.93 | 22.69 | 23.86 | 2,578,600 | +0.80(+3.47%) |
Sep 19, 2019 | 22.69 | 23.30 | 22.45 | 23.06 | 880,475 | +0.47(+2.08%) |
Sep 18, 2019 | 22.55 | 23.18 | 21.90 | 22.59 | 1,013,085 | +0.02(+0.09%) |
Sep 17, 2019 | 23.52 | 24.00 | 22.30 | 22.57 | 1,174,829 | -0.91(-3.88%) |
Sep 16, 2019 | 24.81 | 25.22 | 23.45 | 23.48 | 957,020 | -1.16(-4.71%) |
Sep 13, 2019 | 25.21 | 26.19 | 24.36 | 24.64 | 553,500 | -0.64(-2.53%) |
Sep 12, 2019 | 24.16 | 25.60 | 24.16 | 25.28 | 1,331,521 | +1.35(+5.64%) |
Sep 11, 2019 | 23.50 | 24.40 | 23.45 | 23.93 | 1,222,443 | +0.58(+2.48%) |
Sep 10, 2019 | 23.36 | 24.00 | 22.88 | 23.35 | 1,377,301 | -0.12(-0.51%) |
Sep 09, 2019 | 26.29 | 26.80 | 23.22 | 23.47 | 1,517,642 | -2.59(-9.94%) |
Sep 06, 2019 | 25.99 | 27.36 | 25.82 | 26.06 | 1,169,400 | +0.51(+2.00%) |
Sep 05, 2019 | 30.01 | 31.29 | 23.70 | 25.55 | 5,733,974 | -5.34(-17.29%) |
Sep 04, 2019 | 30.91 | 31.00 | 29.85 | 30.89 | 893,604 | +0.66(+2.18%) |
Sep 03, 2019 | 30.61 | 31.38 | 30.01 | 30.23 | 508,047 | -0.41(-1.34%) |
Aug 30, 2019 | 30.96 | 31.99 | 29.63 | 30.64 | 682,000 | -0.20(-0.65%) |
Aug 29, 2019 | 30.50 | 31.23 | 30.01 | 30.84 | 424,098 | +0.80(+2.66%) |
Aug 28, 2019 | 30.99 | 31.50 | 29.80 | 30.04 | 812,222 | +0.35(+1.18%) |
Aug 27, 2019 | 31.82 | 32.25 | 29.52 | 29.69 | 1,054,095 | -1.65(-5.26%) |
Aug 26, 2019 | 34.88 | 35.50 | 31.34 | 31.34 | 1,446,215 | -3.30(-9.53%) |
Aug 23, 2019 | 35.50 | 35.98 | 34.37 | 34.64 | 139,000 | -0.78(-2.20%) |
Aug 22, 2019 | 35.50 | 36.25 | 35.24 | 35.42 | 351,110 | +0.47(+1.34%) |
Aug 21, 2019 | 35.25 | 36.95 | 34.50 | 34.95 | 493,127 | -0.04(-0.11%) |
Aug 20, 2019 | 36.32 | 37.99 | 34.95 | 34.99 | 383,560 | -1.51(-4.14%) |
Aug 19, 2019 | 37.70 | 38.98 | 34.31 | 36.50 | 813,411 | -0.29(-0.79%) |
Aug 16, 2019 | 34.50 | 37.04 | 34.50 | 36.79 | 406,800 | +2.76(+8.11%) |
Aug 15, 2019 | 34.08 | 34.87 | 33.57 | 34.03 | 258,848 | +0.11(+0.32%) |
Aug 14, 2019 | 36.00 | 36.08 | 32.51 | 33.92 | 816,947 | -2.33(-6.43%) |
Aug 13, 2019 | 36.86 | 38.89 | 36.03 | 36.25 | 472,616 | -0.75(-2.03%) |
Aug 12, 2019 | 37.57 | 38.97 | 35.51 | 37.00 | 574,670 | -0.57(-1.52%) |
Aug 09, 2019 | 34.71 | 38.44 | 34.50 | 37.57 | 1,155,400 | +4.36(+13.13%) |
Aug 08, 2019 | 33.22 | 35.36 | 33.12 | 33.21 | 564,347 | +0.00(+0.00%) |
Aug 07, 2019 | 32.80 | 34.71 | 31.78 | 33.21 | 547,418 | +0.06(+0.18%) |
Aug 06, 2019 | 34.16 | 35.97 | 31.60 | 33.15 | 603,363 | -0.38(-1.13%) |
Aug 05, 2019 | 36.50 | 36.50 | 33.20 | 33.53 | 803,876 | -3.96(-10.56%) |
Aug 02, 2019 | 41.01 | 41.01 | 36.67 | 37.49 | 1,230,600 | -3.52(-8.58%) |
Aug 01, 2019 | 43.97 | 44.50 | 41.01 | 41.01 | 526,984 | -3.24(-7.32%) |
Jul 31, 2019 | 41.11 | 45.68 | 41.11 | 44.25 | 2,864,558 | +3.25(+7.93%) |
Jul 30, 2019 | 41.46 | 42.80 | 40.10 | 41.00 | 910,374 | -0.63(-1.51%) |
Jul 29, 2019 | 38.84 | 42.00 | 38.22 | 41.63 | 1,410,637 | +3.51(+9.21%) |
Jul 26, 2019 | 37.75 | 40.50 | 37.26 | 38.12 | 2,633,100 | +0.02(+0.05%) |