Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 23.40 | 23.95 | 23.01 | 23.50 | 171,600 | +0.32(+1.38%) |
Dec 30, 2019 | 24.76 | 24.90 | 22.95 | 23.18 | 526,080 | -1.81(-7.24%) |
Dec 27, 2019 | 23.48 | 25.30 | 23.42 | 24.99 | 226,600 | +1.60(+6.84%) |
Dec 26, 2019 | 22.56 | 23.71 | 22.36 | 23.39 | 249,851 | +1.06(+4.75%) |
Dec 24, 2019 | 23.39 | 23.73 | 22.16 | 22.33 | 145,300 | -0.97(-4.16%) |
Dec 23, 2019 | 24.61 | 24.74 | 23.30 | 23.30 | 247,588 | -1.38(-5.59%) |
Dec 20, 2019 | 23.70 | 24.86 | 23.20 | 24.68 | 325,900 | +1.07(+4.53%) |
Dec 19, 2019 | 22.70 | 23.63 | 22.68 | 23.61 | 356,144 | +0.72(+3.15%) |
Dec 18, 2019 | 22.66 | 23.13 | 22.25 | 22.89 | 114,466 | +0.39(+1.73%) |
Dec 17, 2019 | 22.50 | 22.95 | 22.21 | 22.50 | 137,794 | -0.40(-1.75%) |
Dec 16, 2019 | 22.50 | 23.18 | 22.23 | 22.90 | 417,413 | -0.40(-1.72%) |
Dec 13, 2019 | 22.18 | 23.68 | 22.18 | 23.30 | 307,900 | +1.15(+5.19%) |
Dec 12, 2019 | 21.41 | 22.30 | 21.03 | 22.15 | 201,928 | +0.55(+2.55%) |
Dec 11, 2019 | 21.66 | 21.97 | 20.87 | 21.60 | 229,940 | +0.06(+0.28%) |
Dec 10, 2019 | 20.20 | 21.65 | 20.20 | 21.54 | 526,605 | +1.34(+6.63%) |
Dec 09, 2019 | 20.60 | 20.80 | 19.32 | 20.20 | 352,161 | -0.60(-2.88%) |
Dec 06, 2019 | 21.27 | 22.05 | 20.61 | 20.80 | 169,600 | -0.54(-2.53%) |
Dec 05, 2019 | 21.45 | 22.11 | 20.76 | 21.34 | 123,673 | -0.17(-0.79%) |
Dec 04, 2019 | 22.24 | 22.24 | 21.32 | 21.51 | 165,762 | -0.50(-2.27%) |
Dec 03, 2019 | 22.00 | 22.01 | 20.81 | 22.01 | 272,773 | -0.53(-2.35%) |
Dec 02, 2019 | 23.10 | 23.25 | 21.03 | 22.54 | 287,029 | -0.47(-2.04%) |
Nov 29, 2019 | 23.20 | 23.25 | 22.01 | 23.01 | 77,100 | -0.18(-0.78%) |
Nov 27, 2019 | 22.77 | 23.20 | 22.62 | 23.19 | 91,000 | +0.48(+2.11%) |
Nov 26, 2019 | 22.59 | 22.75 | 21.86 | 22.71 | 97,110 | +0.21(+0.93%) |
Nov 25, 2019 | 22.41 | 22.79 | 21.95 | 22.50 | 174,995 | +0.40(+1.81%) |
Nov 22, 2019 | 21.77 | 22.54 | 21.50 | 22.10 | 86,700 | +0.10(+0.45%) |
Nov 21, 2019 | 21.97 | 22.00 | 20.66 | 22.00 | 163,505 | +0.04(+0.18%) |
Nov 20, 2019 | 22.55 | 22.55 | 21.76 | 21.96 | 339,482 | -0.36(-1.61%) |
Nov 19, 2019 | 22.15 | 22.90 | 21.66 | 22.32 | 179,498 | +0.39(+1.78%) |
Nov 18, 2019 | 22.27 | 22.36 | 21.07 | 21.93 | 203,845 | -0.10(-0.45%) |
Nov 15, 2019 | 23.03 | 23.07 | 21.71 | 22.03 | 149,100 | -0.74(-3.25%) |
Nov 14, 2019 | 23.50 | 24.24 | 21.93 | 22.77 | 419,533 | +0.17(+0.75%) |
Nov 13, 2019 | 23.00 | 23.75 | 21.31 | 22.60 | 567,859 | +0.82(+3.76%) |
Nov 12, 2019 | 21.63 | 22.50 | 21.18 | 21.78 | 137,478 | -0.27(-1.22%) |
Nov 11, 2019 | 22.15 | 22.41 | 21.00 | 22.05 | 169,275 | +0.02(+0.09%) |
Nov 08, 2019 | 22.26 | 22.33 | 21.81 | 22.03 | 112,500 | -0.07(-0.32%) |
Nov 07, 2019 | 22.54 | 22.54 | 21.89 | 22.10 | 149,419 | -0.54(-2.39%) |
Nov 06, 2019 | 22.30 | 22.90 | 22.21 | 22.64 | 108,343 | +0.34(+1.52%) |
Nov 05, 2019 | 22.36 | 22.58 | 21.79 | 22.30 | 56,305 | +0.14(+0.63%) |
Nov 04, 2019 | 21.74 | 22.66 | 21.47 | 22.16 | 140,925 | +0.78(+3.65%) |
Nov 01, 2019 | 22.87 | 23.07 | 21.22 | 21.38 | 75,100 | -1.23(-5.44%) |
Oct 31, 2019 | 22.74 | 23.20 | 22.23 | 22.61 | 124,287 | +0.05(+0.22%) |
Oct 30, 2019 | 24.38 | 24.50 | 22.56 | 22.56 | 113,929 | -1.75(-7.20%) |
Oct 29, 2019 | 24.50 | 24.74 | 23.41 | 24.31 | 148,211 | -0.28(-1.14%) |
Oct 28, 2019 | 24.24 | 24.59 | 24.00 | 24.59 | 207,395 | +0.71(+2.97%) |
Oct 25, 2019 | 23.15 | 24.25 | 22.90 | 23.88 | 175,500 | +1.07(+4.69%) |
Oct 24, 2019 | 21.81 | 23.25 | 21.70 | 22.81 | 295,595 | +1.16(+5.36%) |
Oct 23, 2019 | 21.15 | 21.80 | 20.85 | 21.65 | 127,924 | +0.68(+3.24%) |
Oct 22, 2019 | 20.78 | 21.24 | 20.72 | 20.97 | 66,412 | +0.36(+1.75%) |
Oct 21, 2019 | 20.45 | 20.72 | 20.20 | 20.61 | 31,705 | +0.11(+0.54%) |
Oct 18, 2019 | 21.55 | 21.55 | 20.25 | 20.50 | 92,300 | -1.02(-4.74%) |
Oct 17, 2019 | 21.13 | 21.60 | 20.96 | 21.52 | 59,452 | +0.37(+1.75%) |
Oct 16, 2019 | 21.00 | 21.49 | 20.64 | 21.15 | 90,148 | +0.15(+0.71%) |
Oct 15, 2019 | 20.71 | 21.02 | 20.15 | 21.00 | 63,012 | +0.20(+0.96%) |
Oct 14, 2019 | 20.64 | 20.95 | 20.13 | 20.80 | 71,758 | +0.15(+0.73%) |
Oct 11, 2019 | 20.65 | 20.87 | 20.31 | 20.65 | 92,500 | -0.04(-0.19%) |
Oct 10, 2019 | 20.50 | 20.80 | 20.28 | 20.69 | 58,921 | +0.06(+0.29%) |
Oct 09, 2019 | 21.15 | 21.31 | 20.50 | 20.63 | 116,126 | -0.57(-2.69%) |
Oct 08, 2019 | 21.26 | 21.58 | 20.90 | 21.20 | 106,562 | -0.39(-1.81%) |
Oct 07, 2019 | 20.66 | 21.75 | 20.35 | 21.59 | 222,773 | +0.94(+4.55%) |
Oct 04, 2019 | 20.08 | 20.67 | 19.33 | 20.65 | 86,200 | +0.62(+3.10%) |
Oct 03, 2019 | 18.73 | 20.06 | 18.48 | 20.03 | 230,861 | +1.19(+6.32%) |
Oct 02, 2019 | 18.55 | 19.39 | 18.46 | 18.84 | 179,866 | +0.19(+1.02%) |