Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 25.16 | 26.19 | 24.75 | 26.13 | 3,590,000 | +0.76(+3.00%) |
Dec 30, 2019 | 26.71 | 26.85 | 25.23 | 25.37 | 4,306,529 | -1.38(-5.18%) |
Dec 27, 2019 | 27.35 | 27.49 | 26.54 | 26.75 | 2,810,800 | -0.59(-2.14%) |
Dec 26, 2019 | 27.16 | 27.58 | 26.58 | 27.34 | 3,878,832 | +0.32(+1.18%) |
Dec 24, 2019 | 26.89 | 27.17 | 26.59 | 27.02 | 1,922,500 | +0.21(+0.78%) |
Dec 23, 2019 | 25.95 | 27.03 | 25.84 | 26.81 | 4,861,828 | +0.87(+3.35%) |
Dec 20, 2019 | 26.05 | 26.43 | 25.59 | 25.94 | 4,582,600 | -0.02(-0.08%) |
Dec 19, 2019 | 25.80 | 26.63 | 25.80 | 25.96 | 5,698,867 | +0.22(+0.85%) |
Dec 18, 2019 | 25.97 | 26.50 | 24.89 | 25.74 | 4,578,497 | -0.11(-0.43%) |
Dec 17, 2019 | 25.74 | 26.13 | 25.45 | 25.85 | 4,908,749 | +0.09(+0.35%) |
Dec 16, 2019 | 25.00 | 25.95 | 24.53 | 25.76 | 6,116,696 | +1.14(+4.63%) |
Dec 13, 2019 | 23.90 | 25.50 | 23.90 | 24.62 | 6,524,100 | +0.94(+3.97%) |
Dec 12, 2019 | 24.30 | 25.29 | 23.65 | 23.68 | 6,146,372 | -0.53(-2.19%) |
Dec 11, 2019 | 24.12 | 24.77 | 23.93 | 24.21 | 4,647,917 | +0.19(+0.79%) |
Dec 10, 2019 | 23.98 | 24.31 | 23.27 | 24.02 | 5,230,052 | -0.02(-0.08%) |
Dec 09, 2019 | 24.15 | 24.56 | 23.67 | 24.04 | 3,889,809 | -0.07(-0.29%) |
Dec 06, 2019 | 23.46 | 24.17 | 23.02 | 24.11 | 3,876,700 | +0.74(+3.17%) |
Dec 05, 2019 | 24.31 | 24.58 | 22.82 | 23.37 | 5,528,554 | -0.90(-3.71%) |
Dec 04, 2019 | 23.93 | 24.71 | 23.29 | 24.27 | 5,584,721 | +0.53(+2.23%) |
Dec 03, 2019 | 22.56 | 24.14 | 22.33 | 23.74 | 9,657,428 | +1.67(+7.57%) |
Dec 02, 2019 | 21.87 | 22.34 | 21.08 | 22.07 | 4,396,032 | +0.20(+0.91%) |
Nov 29, 2019 | 23.04 | 23.38 | 21.37 | 21.87 | 4,225,800 | -1.17(-5.08%) |
Nov 27, 2019 | 21.45 | 23.09 | 21.31 | 23.04 | 6,323,300 | +1.53(+7.11%) |
Nov 26, 2019 | 21.17 | 21.82 | 20.77 | 21.51 | 4,129,963 | +0.36(+1.70%) |
Nov 25, 2019 | 19.31 | 21.21 | 19.25 | 21.15 | 8,306,429 | +1.78(+9.19%) |
Nov 22, 2019 | 18.96 | 19.50 | 18.28 | 19.37 | 5,048,600 | +0.55(+2.92%) |
Nov 21, 2019 | 18.25 | 18.83 | 17.60 | 18.82 | 5,535,003 | +0.70(+3.86%) |
Nov 20, 2019 | 19.05 | 19.58 | 18.02 | 18.12 | 5,387,084 | -1.07(-5.58%) |
Nov 19, 2019 | 18.75 | 19.36 | 18.22 | 19.19 | 4,716,312 | +0.58(+3.12%) |
Nov 18, 2019 | 19.97 | 20.00 | 18.47 | 18.61 | 6,072,945 | -0.71(-3.67%) |
Nov 15, 2019 | 18.63 | 19.68 | 18.35 | 19.32 | 3,795,400 | +0.33(+1.74%) |
Nov 14, 2019 | 18.88 | 19.04 | 18.08 | 18.99 | 2,777,030 | +0.07(+0.37%) |
Nov 13, 2019 | 19.01 | 19.10 | 18.24 | 18.92 | 3,539,288 | -0.20(-1.05%) |
Nov 12, 2019 | 18.87 | 19.57 | 18.81 | 19.12 | 3,486,461 | +0.38(+2.03%) |
Nov 11, 2019 | 18.40 | 19.25 | 18.27 | 18.74 | 3,844,337 | +0.30(+1.63%) |
Nov 08, 2019 | 17.96 | 18.49 | 17.87 | 18.44 | 2,754,700 | +0.44(+2.44%) |
Nov 07, 2019 | 18.32 | 18.77 | 17.71 | 18.00 | 3,690,557 | -0.20(-1.10%) |
Nov 06, 2019 | 18.54 | 19.18 | 17.87 | 18.20 | 4,767,500 | -0.39(-2.10%) |
Nov 05, 2019 | 17.55 | 18.75 | 17.30 | 18.59 | 5,514,505 | +0.64(+3.57%) |
Nov 04, 2019 | 18.92 | 19.13 | 17.18 | 17.95 | 11,756,919 | -0.88(-4.67%) |
Nov 01, 2019 | 19.43 | 19.53 | 18.59 | 18.83 | 6,991,000 | -0.60(-3.09%) |
Oct 31, 2019 | 19.45 | 19.95 | 18.68 | 19.43 | 9,053,504 | +0.67(+3.57%) |
Oct 30, 2019 | 21.68 | 22.00 | 18.59 | 18.76 | 27,212,224 | -6.43(-25.53%) |
Oct 29, 2019 | 25.59 | 27.61 | 24.19 | 25.19 | 13,212,542 | -0.25(-0.98%) |
Oct 28, 2019 | 24.51 | 26.00 | 24.06 | 25.44 | 5,682,945 | +0.89(+3.63%) |
Oct 25, 2019 | 23.21 | 24.73 | 21.84 | 24.55 | 7,283,400 | +1.34(+5.77%) |
Oct 24, 2019 | 23.60 | 23.95 | 22.59 | 23.21 | 4,830,289 | -0.19(-0.81%) |
Oct 23, 2019 | 23.56 | 24.90 | 23.30 | 23.40 | 4,398,867 | -0.31(-1.31%) |
Oct 22, 2019 | 26.05 | 26.19 | 23.11 | 23.71 | 6,632,817 | -2.18(-8.42%) |
Oct 21, 2019 | 24.90 | 26.30 | 24.68 | 25.89 | 3,249,749 | +1.14(+4.61%) |
Oct 18, 2019 | 25.00 | 25.89 | 24.42 | 24.75 | 3,123,900 | -0.35(-1.39%) |
Oct 17, 2019 | 24.29 | 25.26 | 23.75 | 25.10 | 2,590,418 | +0.93(+3.85%) |
Oct 16, 2019 | 23.91 | 24.34 | 23.16 | 24.17 | 2,167,828 | +0.03(+0.12%) |
Oct 15, 2019 | 24.65 | 25.07 | 23.30 | 24.14 | 3,194,004 | -0.61(-2.46%) |
Oct 14, 2019 | 24.36 | 25.00 | 24.14 | 24.75 | 2,108,891 | +0.47(+1.94%) |
Oct 11, 2019 | 24.71 | 25.26 | 23.88 | 24.28 | 3,228,400 | -0.25(-1.02%) |
Oct 10, 2019 | 24.17 | 25.46 | 24.00 | 24.53 | 3,935,659 | +0.31(+1.28%) |
Oct 09, 2019 | 24.39 | 24.60 | 23.12 | 24.22 | 3,463,363 | -0.03(-0.12%) |
Oct 08, 2019 | 23.65 | 24.44 | 23.30 | 24.25 | 3,103,908 | +0.50(+2.11%) |
Oct 07, 2019 | 23.67 | 24.17 | 22.78 | 23.75 | 3,961,473 | +0.30(+1.30%) |
Oct 04, 2019 | 22.83 | 23.52 | 22.12 | 23.45 | 3,150,100 | +1.02(+4.57%) |
Oct 03, 2019 | 21.95 | 22.48 | 21.20 | 22.42 | 3,410,807 | +0.52(+2.37%) |
Oct 02, 2019 | 21.27 | 21.94 | 20.23 | 21.90 | 4,117,491 | +0.19(+0.88%) |