Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 27.47 | 29.58 | 27.43 | 28.32 | 151,600 | +0.76(+2.76%) |
Dec 30, 2019 | 26.61 | 27.86 | 25.67 | 27.56 | 131,374 | +0.98(+3.69%) |
Dec 27, 2019 | 27.41 | 27.41 | 26.36 | 26.58 | 74,100 | -0.66(-2.42%) |
Dec 26, 2019 | 28.60 | 28.60 | 27.11 | 27.24 | 125,761 | -1.36(-4.76%) |
Dec 24, 2019 | 26.97 | 28.72 | 26.97 | 28.60 | 74,000 | +1.73(+6.44%) |
Dec 23, 2019 | 29.43 | 29.76 | 26.25 | 26.87 | 239,422 | -2.47(-8.42%) |
Dec 20, 2019 | 28.30 | 29.94 | 27.46 | 29.34 | 564,200 | +1.26(+4.49%) |
Dec 19, 2019 | 27.88 | 28.75 | 27.33 | 28.08 | 140,224 | +0.47(+1.70%) |
Dec 18, 2019 | 27.47 | 29.09 | 26.99 | 27.61 | 137,667 | +0.84(+3.14%) |
Dec 17, 2019 | 25.16 | 26.98 | 25.16 | 26.77 | 150,549 | +1.79(+7.17%) |
Dec 16, 2019 | 24.58 | 25.25 | 23.22 | 24.98 | 137,062 | +0.82(+3.39%) |
Dec 13, 2019 | 23.78 | 24.98 | 23.77 | 24.16 | 77,100 | +0.34(+1.43%) |
Dec 12, 2019 | 23.21 | 24.30 | 23.01 | 23.82 | 72,995 | +0.65(+2.81%) |
Dec 11, 2019 | 25.46 | 25.46 | 22.59 | 23.17 | 322,060 | -2.20(-8.67%) |
Dec 10, 2019 | 27.11 | 28.07 | 25.16 | 25.37 | 132,932 | -1.74(-6.42%) |
Dec 09, 2019 | 28.98 | 30.55 | 25.90 | 27.11 | 144,263 | -1.87(-6.45%) |
Dec 06, 2019 | 25.22 | 29.25 | 25.22 | 28.98 | 101,500 | +3.95(+15.78%) |
Dec 05, 2019 | 25.47 | 26.44 | 24.64 | 25.03 | 106,436 | -0.19(-0.75%) |
Dec 04, 2019 | 24.28 | 25.60 | 23.96 | 25.22 | 149,668 | +0.82(+3.36%) |
Dec 03, 2019 | 25.14 | 25.59 | 23.30 | 24.40 | 286,106 | -1.10(-4.31%) |
Dec 02, 2019 | 24.54 | 25.77 | 24.32 | 25.50 | 107,410 | +1.00(+4.08%) |
Nov 29, 2019 | 24.88 | 25.03 | 24.40 | 24.50 | 27,500 | -0.46(-1.84%) |
Nov 27, 2019 | 24.75 | 25.32 | 24.50 | 24.96 | 123,200 | +0.20(+0.81%) |
Nov 26, 2019 | 23.88 | 24.98 | 23.28 | 24.76 | 231,429 | +0.87(+3.64%) |
Nov 25, 2019 | 22.57 | 24.10 | 22.04 | 23.89 | 90,130 | +1.40(+6.22%) |
Nov 22, 2019 | 22.88 | 23.14 | 22.16 | 22.49 | 74,700 | -0.31(-1.36%) |
Nov 21, 2019 | 24.02 | 24.11 | 22.60 | 22.80 | 91,723 | -1.30(-5.39%) |
Nov 20, 2019 | 23.70 | 24.31 | 22.43 | 24.10 | 150,267 | +0.24(+1.01%) |
Nov 19, 2019 | 23.78 | 24.43 | 23.26 | 23.86 | 109,705 | +0.12(+0.51%) |
Nov 18, 2019 | 23.29 | 23.83 | 22.44 | 23.74 | 95,830 | +0.42(+1.80%) |
Nov 15, 2019 | 25.85 | 25.88 | 23.19 | 23.32 | 196,700 | -2.59(-10.00%) |
Nov 14, 2019 | 26.31 | 26.55 | 25.28 | 25.91 | 145,650 | -0.58(-2.19%) |
Nov 13, 2019 | 27.86 | 28.00 | 26.07 | 26.49 | 88,165 | -0.92(-3.36%) |
Nov 12, 2019 | 30.27 | 31.36 | 26.24 | 27.41 | 162,341 | -2.38(-7.99%) |
Nov 11, 2019 | 29.79 | 30.45 | 29.25 | 29.79 | 106,215 | -0.08(-0.27%) |
Nov 08, 2019 | 27.92 | 30.02 | 27.27 | 29.87 | 165,600 | +1.70(+6.03%) |
Nov 07, 2019 | 29.38 | 30.10 | 27.79 | 28.17 | 93,655 | -0.65(-2.26%) |
Nov 06, 2019 | 30.71 | 31.06 | 28.41 | 28.82 | 129,845 | -1.97(-6.40%) |
Nov 05, 2019 | 30.52 | 31.86 | 30.09 | 30.79 | 69,518 | +0.32(+1.05%) |
Nov 04, 2019 | 29.44 | 30.80 | 29.00 | 30.47 | 263,943 | +1.76(+6.13%) |
Nov 01, 2019 | 28.50 | 29.01 | 27.83 | 28.71 | 83,800 | +0.37(+1.31%) |
Oct 31, 2019 | 29.00 | 29.00 | 27.01 | 28.34 | 118,535 | -0.68(-2.34%) |
Oct 30, 2019 | 29.80 | 29.97 | 27.52 | 29.02 | 200,394 | -0.78(-2.62%) |
Oct 29, 2019 | 26.11 | 30.00 | 25.85 | 29.80 | 240,227 | +3.95(+15.28%) |
Oct 28, 2019 | 25.15 | 25.94 | 24.46 | 25.85 | 129,966 | +0.92(+3.69%) |
Oct 25, 2019 | 23.26 | 25.32 | 21.68 | 24.93 | 188,900 | +2.07(+9.06%) |
Oct 24, 2019 | 22.74 | 23.24 | 22.02 | 22.86 | 108,019 | +0.15(+0.66%) |
Oct 23, 2019 | 23.05 | 23.09 | 21.87 | 22.71 | 96,924 | -0.25(-1.09%) |
Oct 22, 2019 | 22.77 | 23.41 | 22.39 | 22.96 | 66,821 | +0.24(+1.06%) |
Oct 21, 2019 | 22.42 | 22.93 | 21.56 | 22.72 | 58,121 | +0.41(+1.84%) |
Oct 18, 2019 | 22.10 | 22.53 | 21.43 | 22.31 | 76,600 | +0.03(+0.13%) |
Oct 17, 2019 | 22.31 | 23.17 | 22.04 | 22.28 | 94,494 | +0.03(+0.13%) |
Oct 16, 2019 | 21.78 | 22.84 | 21.66 | 22.25 | 51,650 | +0.44(+2.02%) |
Oct 15, 2019 | 20.44 | 22.18 | 20.03 | 21.81 | 75,066 | +1.35(+6.60%) |
Oct 14, 2019 | 20.86 | 22.30 | 20.10 | 20.46 | 67,968 | -0.44(-2.11%) |
Oct 11, 2019 | 20.77 | 22.07 | 20.58 | 20.90 | 78,200 | +0.20(+0.97%) |
Oct 10, 2019 | 19.87 | 20.95 | 19.87 | 20.70 | 75,140 | +0.69(+3.45%) |
Oct 09, 2019 | 21.67 | 21.77 | 19.32 | 20.01 | 158,838 | -1.52(-7.06%) |
Oct 08, 2019 | 21.02 | 21.83 | 19.23 | 21.53 | 121,774 | +0.24(+1.13%) |
Oct 07, 2019 | 21.69 | 22.10 | 20.55 | 21.29 | 112,763 | -0.48(-2.20%) |
Oct 04, 2019 | 21.94 | 22.46 | 20.01 | 21.77 | 49,100 | -0.09(-0.41%) |
Oct 03, 2019 | 21.68 | 22.87 | 21.05 | 21.86 | 127,653 | +0.18(+0.83%) |
Oct 02, 2019 | 22.01 | 22.02 | 20.08 | 21.68 | 132,647 | -0.38(-1.72%) |