Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 20.38 | 21.06 | 20.18 | 20.87 | 226,200 | +0.29(+1.41%) |
Dec 30, 2019 | 20.97 | 20.99 | 20.15 | 20.58 | 192,496 | -0.52(-2.46%) |
Dec 27, 2019 | 21.41 | 21.50 | 20.70 | 21.10 | 125,800 | -0.22(-1.03%) |
Dec 26, 2019 | 21.89 | 21.96 | 21.13 | 21.32 | 101,197 | -0.43(-1.98%) |
Dec 24, 2019 | 20.99 | 21.93 | 20.50 | 21.75 | 90,800 | +0.67(+3.18%) |
Dec 23, 2019 | 21.45 | 21.85 | 20.55 | 21.08 | 179,632 | -0.22(-1.03%) |
Dec 20, 2019 | 20.74 | 21.37 | 20.25 | 21.30 | 206,500 | +0.56(+2.70%) |
Dec 19, 2019 | 22.28 | 22.30 | 20.63 | 20.74 | 271,565 | -1.54(-6.91%) |
Dec 18, 2019 | 23.41 | 23.73 | 22.14 | 22.28 | 168,671 | -1.23(-5.23%) |
Dec 17, 2019 | 24.50 | 25.11 | 23.40 | 23.51 | 128,698 | -1.06(-4.31%) |
Dec 16, 2019 | 25.16 | 25.71 | 24.45 | 24.57 | 149,819 | -0.40(-1.60%) |
Dec 13, 2019 | 27.74 | 27.74 | 24.53 | 24.97 | 237,500 | -2.94(-10.53%) |
Dec 12, 2019 | 28.61 | 29.36 | 27.50 | 27.91 | 188,281 | -0.76(-2.65%) |
Dec 11, 2019 | 27.99 | 29.42 | 27.84 | 28.67 | 147,798 | +1.00(+3.61%) |
Dec 10, 2019 | 28.27 | 28.59 | 27.04 | 27.67 | 218,004 | -0.68(-2.40%) |
Dec 09, 2019 | 27.14 | 29.72 | 26.98 | 28.35 | 217,416 | +1.41(+5.23%) |
Dec 06, 2019 | 25.30 | 28.65 | 25.18 | 26.94 | 387,200 | +1.98(+7.93%) |
Dec 05, 2019 | 21.45 | 25.45 | 21.45 | 24.96 | 482,442 | +3.51(+16.36%) |
Dec 04, 2019 | 21.14 | 21.67 | 20.74 | 21.45 | 127,205 | +0.45(+2.14%) |
Dec 03, 2019 | 20.38 | 21.15 | 19.85 | 21.00 | 161,781 | +0.24(+1.16%) |
Dec 02, 2019 | 22.61 | 23.03 | 20.42 | 20.76 | 217,833 | -1.54(-6.91%) |
Nov 29, 2019 | 21.87 | 22.67 | 21.59 | 22.30 | 71,000 | +0.48(+2.20%) |
Nov 27, 2019 | 21.98 | 22.55 | 21.61 | 21.82 | 82,000 | -0.14(-0.64%) |
Nov 26, 2019 | 21.18 | 22.40 | 20.81 | 21.96 | 203,771 | +0.71(+3.34%) |
Nov 25, 2019 | 20.13 | 21.95 | 20.10 | 21.25 | 143,435 | +1.13(+5.62%) |
Nov 22, 2019 | 21.44 | 21.56 | 20.06 | 20.12 | 205,100 | -1.32(-6.16%) |
Nov 21, 2019 | 21.53 | 21.65 | 20.80 | 21.44 | 281,292 | -0.13(-0.60%) |
Nov 20, 2019 | 21.78 | 22.89 | 20.61 | 21.57 | 272,294 | -0.29(-1.33%) |
Nov 19, 2019 | 23.09 | 23.63 | 21.67 | 21.86 | 226,243 | -1.18(-5.12%) |
Nov 18, 2019 | 23.81 | 24.12 | 22.76 | 23.04 | 278,525 | -0.77(-3.23%) |
Nov 15, 2019 | 23.76 | 23.98 | 22.81 | 23.81 | 115,300 | +0.12(+0.51%) |
Nov 14, 2019 | 22.75 | 24.25 | 22.75 | 23.69 | 198,455 | +0.72(+3.13%) |
Nov 13, 2019 | 22.45 | 23.40 | 22.45 | 22.97 | 98,939 | +0.24(+1.06%) |
Nov 12, 2019 | 22.78 | 23.20 | 21.52 | 22.73 | 263,091 | +0.14(+0.62%) |
Nov 11, 2019 | 23.06 | 23.44 | 22.37 | 22.59 | 243,661 | -0.76(-3.25%) |
Nov 08, 2019 | 24.42 | 24.44 | 23.29 | 23.35 | 259,200 | -1.38(-5.58%) |
Nov 07, 2019 | 25.49 | 26.20 | 24.42 | 24.73 | 256,903 | -0.67(-2.64%) |
Nov 06, 2019 | 24.89 | 25.67 | 23.56 | 25.40 | 269,727 | +0.65(+2.63%) |
Nov 05, 2019 | 25.84 | 26.17 | 24.60 | 24.75 | 208,297 | -1.08(-4.18%) |
Nov 04, 2019 | 26.79 | 27.39 | 25.77 | 25.83 | 218,552 | -0.93(-3.48%) |
Nov 01, 2019 | 25.60 | 27.77 | 25.60 | 26.76 | 276,300 | +1.68(+6.70%) |
Oct 31, 2019 | 24.87 | 25.98 | 24.00 | 25.08 | 160,305 | -0.05(-0.20%) |
Oct 30, 2019 | 24.70 | 25.75 | 22.56 | 25.13 | 411,079 | +0.42(+1.70%) |
Oct 29, 2019 | 26.31 | 26.88 | 24.18 | 24.71 | 349,012 | -1.81(-6.83%) |
Oct 28, 2019 | 28.50 | 28.78 | 26.16 | 26.52 | 305,976 | -1.96(-6.88%) |
Oct 25, 2019 | 29.49 | 30.35 | 27.46 | 28.48 | 336,400 | -1.32(-4.43%) |
Oct 24, 2019 | 28.58 | 30.00 | 28.06 | 29.80 | 281,844 | +1.35(+4.75%) |
Oct 23, 2019 | 27.50 | 29.44 | 26.86 | 28.45 | 330,918 | +0.68(+2.45%) |
Oct 22, 2019 | 27.25 | 29.35 | 27.23 | 27.77 | 381,981 | +0.78(+2.89%) |
Oct 21, 2019 | 26.90 | 28.42 | 26.28 | 26.99 | 395,022 | +0.13(+0.48%) |
Oct 18, 2019 | 24.82 | 26.99 | 23.73 | 26.86 | 357,700 | +1.57(+6.21%) |
Oct 17, 2019 | 28.58 | 28.74 | 23.51 | 25.29 | 737,776 | -2.88(-10.22%) |
Oct 16, 2019 | 26.11 | 28.60 | 25.71 | 28.17 | 474,920 | +1.92(+7.31%) |
Oct 15, 2019 | 25.11 | 26.50 | 24.60 | 26.25 | 374,927 | +1.35(+5.42%) |
Oct 14, 2019 | 23.36 | 25.63 | 23.35 | 24.90 | 351,999 | +1.55(+6.64%) |
Oct 11, 2019 | 22.49 | 23.80 | 22.40 | 23.35 | 301,300 | +1.50(+6.86%) |
Oct 10, 2019 | 21.89 | 23.48 | 21.22 | 21.85 | 260,583 | +0.07(+0.32%) |
Oct 09, 2019 | 22.44 | 23.83 | 21.60 | 21.78 | 384,724 | -0.79(-3.50%) |
Oct 08, 2019 | 19.63 | 22.94 | 19.63 | 22.57 | 454,285 | +2.66(+13.36%) |
Oct 07, 2019 | 18.71 | 20.03 | 18.62 | 19.91 | 164,945 | +1.12(+5.96%) |
Oct 04, 2019 | 18.54 | 19.00 | 17.78 | 18.79 | 213,600 | +0.31(+1.68%) |
Oct 03, 2019 | 18.35 | 18.74 | 17.64 | 18.48 | 126,083 | -0.01(-0.05%) |
Oct 02, 2019 | 18.32 | 18.61 | 17.72 | 18.49 | 118,819 | -0.14(-0.75%) |