Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 22.56 | 22.86 | 22.56 | 22.85 | 341,478 | +0.58(+2.61%) |
Dec 30, 2019 | 22.45 | 22.47 | 22.22 | 22.27 | 368,712 | +0.50(+2.28%) |
Dec 27, 2019 | 21.86 | 21.91 | 21.76 | 21.77 | 185,902 | -0.15(-0.68%) |
Dec 26, 2019 | 21.80 | 21.97 | 21.77 | 21.92 | 148,865 | +0.52(+2.45%) |
Dec 24, 2019 | 21.37 | 21.45 | 21.37 | 21.40 | 79,763 | +0.17(+0.79%) |
Dec 23, 2019 | 21.35 | 21.35 | 21.16 | 21.23 | 459,842 | -0.73(-3.31%) |
Dec 20, 2019 | 21.82 | 21.98 | 21.82 | 21.96 | 130,243 | +0.08(+0.38%) |
Dec 19, 2019 | 21.86 | 21.92 | 21.78 | 21.87 | 192,025 | -0.14(-0.64%) |
Dec 18, 2019 | 22.02 | 22.04 | 21.94 | 22.01 | 181,687 | -0.08(-0.38%) |
Dec 17, 2019 | 21.89 | 22.10 | 21.87 | 22.10 | 466,147 | +0.57(+2.65%) |
Dec 16, 2019 | 21.52 | 21.71 | 21.51 | 21.53 | 334,079 | +0.49(+2.31%) |
Dec 13, 2019 | 21.18 | 21.62 | 20.81 | 21.04 | 726,560 | +0.06(+0.27%) |
Dec 12, 2019 | 20.11 | 21.10 | 20.02 | 20.99 | 458,771 | +0.68(+3.36%) |
Dec 11, 2019 | 20.14 | 20.33 | 20.09 | 20.30 | 96,488 | +0.01(+0.05%) |
Dec 10, 2019 | 20.18 | 20.31 | 20.14 | 20.30 | 105,047 | +0.36(+1.83%) |
Dec 09, 2019 | 20.09 | 20.09 | 19.92 | 19.93 | 128,985 | -0.40(-1.98%) |
Dec 06, 2019 | 20.30 | 20.37 | 20.23 | 20.33 | 165,560 | +0.38(+1.92%) |
Dec 05, 2019 | 19.96 | 20.01 | 19.84 | 19.95 | 186,683 | +0.19(+0.95%) |
Dec 04, 2019 | 19.71 | 19.81 | 19.71 | 19.76 | 200,425 | +0.46(+2.37%) |
Dec 03, 2019 | 19.15 | 19.31 | 18.90 | 19.30 | 299,066 | +0.05(+0.24%) |
Dec 02, 2019 | 19.48 | 19.53 | 19.24 | 19.26 | 298,211 | -0.28(-1.43%) |
Nov 29, 2019 | 19.58 | 19.60 | 19.45 | 19.54 | 179,472 | -0.78(-3.86%) |
Nov 27, 2019 | 20.09 | 20.32 | 20.04 | 20.32 | 303,723 | +0.18(+0.88%) |
Nov 26, 2019 | 20.08 | 20.15 | 19.97 | 20.15 | 152,661 | +0.11(+0.56%) |
Nov 25, 2019 | 19.98 | 20.07 | 19.95 | 20.03 | 161,336 | +0.41(+2.10%) |
Nov 22, 2019 | 19.72 | 19.77 | 19.60 | 19.62 | 297,302 | -0.64(-3.14%) |
Nov 21, 2019 | 20.21 | 20.31 | 20.17 | 20.26 | 256,432 | -0.09(-0.46%) |
Nov 20, 2019 | 20.38 | 20.48 | 20.15 | 20.35 | 313,301 | -0.44(-2.11%) |
Nov 19, 2019 | 20.91 | 20.93 | 20.77 | 20.79 | 154,848 | +0.38(+1.88%) |
Nov 18, 2019 | 20.52 | 20.53 | 20.38 | 20.41 | 133,810 | -0.01(-0.05%) |
Nov 15, 2019 | 20.44 | 20.48 | 20.33 | 20.42 | 165,774 | -0.22(-1.09%) |
Nov 14, 2019 | 20.48 | 20.64 | 20.44 | 20.64 | 124,495 | +0.34(+1.66%) |
Nov 13, 2019 | 20.30 | 20.44 | 20.20 | 20.30 | 250,372 | -0.15(-0.73%) |
Nov 12, 2019 | 20.57 | 20.58 | 20.35 | 20.45 | 225,723 | -0.33(-1.57%) |
Nov 11, 2019 | 20.71 | 20.85 | 20.58 | 20.78 | 443,303 | -0.81(-3.76%) |
Nov 08, 2019 | 21.46 | 21.63 | 21.24 | 21.59 | 188,569 | -0.32(-1.45%) |
Nov 07, 2019 | 21.83 | 22.04 | 21.76 | 21.91 | 477,482 | +0.66(+3.12%) |
Nov 06, 2019 | 21.39 | 21.44 | 21.15 | 21.25 | 161,514 | -0.30(-1.39%) |
Nov 05, 2019 | 21.66 | 21.66 | 21.40 | 21.55 | 257,675 | +0.28(+1.32%) |
Nov 04, 2019 | 21.26 | 21.35 | 21.20 | 21.27 | 268,857 | +0.31(+1.47%) |
Nov 01, 2019 | 20.85 | 20.96 | 20.75 | 20.96 | 412,027 | +0.92(+4.57%) |
Oct 31, 2019 | 20.15 | 20.21 | 19.87 | 20.04 | 123,406 | -0.17(-0.83%) |
Oct 30, 2019 | 20.12 | 20.30 | 19.96 | 20.21 | 140,600 | -0.09(-0.46%) |
Oct 29, 2019 | 20.35 | 20.41 | 20.28 | 20.30 | 103,702 | -0.47(-2.25%) |
Oct 28, 2019 | 20.79 | 20.83 | 20.71 | 20.77 | 259,045 | +0.27(+1.32%) |
Oct 25, 2019 | 20.10 | 20.50 | 20.09 | 20.50 | 173,479 | +0.58(+2.91%) |
Oct 24, 2019 | 20.03 | 20.07 | 19.90 | 19.92 | 115,518 | -0.24(-1.20%) |
Oct 23, 2019 | 19.93 | 20.21 | 19.92 | 20.16 | 123,721 | +0.03(+0.14%) |
Oct 22, 2019 | 20.23 | 20.24 | 20.12 | 20.14 | 148,519 | -0.04(-0.19%) |
Oct 21, 2019 | 20.06 | 20.18 | 20.05 | 20.17 | 109,655 | +0.32(+1.60%) |
Oct 18, 2019 | 19.80 | 19.96 | 19.76 | 19.86 | 229,558 | -0.67(-3.28%) |
Oct 17, 2019 | 20.44 | 20.55 | 20.43 | 20.53 | 169,233 | +0.23(+1.15%) |
Oct 16, 2019 | 20.18 | 20.34 | 20.11 | 20.30 | 229,508 | -0.27(-1.32%) |
Oct 15, 2019 | 20.60 | 20.70 | 20.41 | 20.57 | 245,099 | -0.08(-0.38%) |
Oct 14, 2019 | 20.66 | 20.81 | 20.62 | 20.65 | 263,682 | +0.18(+0.89%) |
Oct 11, 2019 | 20.32 | 20.72 | 20.27 | 20.46 | 560,464 | +0.53(+2.67%) |
Oct 10, 2019 | 19.61 | 20.03 | 19.61 | 19.93 | 340,358 | +0.67(+3.49%) |
Oct 09, 2019 | 19.16 | 19.42 | 19.16 | 19.26 | 159,468 | +0.64(+3.41%) |
Oct 08, 2019 | 18.90 | 18.90 | 18.59 | 18.62 | 215,503 | -0.28(-1.48%) |
Oct 07, 2019 | 18.88 | 19.09 | 18.86 | 18.90 | 132,279 | -0.18(-0.93%) |
Oct 04, 2019 | 18.83 | 19.11 | 18.83 | 19.08 | 125,855 | +0.15(+0.79%) |
Oct 03, 2019 | 18.77 | 19.01 | 18.72 | 18.93 | 150,537 | +0.20(+1.07%) |
Oct 02, 2019 | 18.69 | 18.73 | 18.53 | 18.73 | 118,430 | -0.09(-0.47%) |