Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 23.01 | 23.11 | 22.40 | 22.90 | 255,100 | -0.18(-0.78%) |
Dec 30, 2019 | 23.68 | 23.88 | 22.82 | 23.08 | 324,393 | -0.51(-2.16%) |
Dec 27, 2019 | 23.88 | 24.03 | 23.48 | 23.59 | 344,500 | -0.29(-1.21%) |
Dec 26, 2019 | 24.53 | 24.60 | 23.83 | 23.88 | 209,213 | -0.65(-2.65%) |
Dec 24, 2019 | 24.50 | 24.68 | 24.23 | 24.53 | 175,100 | +0.18(+0.74%) |
Dec 23, 2019 | 23.88 | 24.42 | 23.48 | 24.35 | 562,924 | +0.53(+2.23%) |
Dec 20, 2019 | 23.78 | 24.53 | 23.48 | 23.82 | 650,400 | +0.04(+0.17%) |
Dec 19, 2019 | 23.88 | 24.64 | 23.73 | 23.78 | 141,997 | -0.12(-0.50%) |
Dec 18, 2019 | 24.67 | 24.68 | 23.59 | 23.90 | 381,472 | -0.78(-3.16%) |
Dec 17, 2019 | 25.19 | 25.35 | 24.68 | 24.68 | 145,668 | -0.51(-2.02%) |
Dec 16, 2019 | 25.53 | 26.01 | 25.15 | 25.19 | 228,311 | -0.21(-0.83%) |
Dec 13, 2019 | 24.83 | 25.85 | 24.83 | 25.40 | 447,600 | +0.64(+2.61%) |
Dec 12, 2019 | 24.62 | 24.92 | 24.60 | 24.75 | 59,889 | +0.11(+0.43%) |
Dec 11, 2019 | 24.65 | 25.05 | 24.58 | 24.65 | 94,882 | -0.09(-0.36%) |
Dec 10, 2019 | 25.25 | 25.43 | 24.53 | 24.74 | 87,615 | -0.54(-2.14%) |
Dec 09, 2019 | 25.36 | 25.86 | 25.28 | 25.28 | 105,281 | -0.17(-0.67%) |
Dec 06, 2019 | 25.33 | 25.77 | 25.20 | 25.45 | 177,800 | +0.42(+1.68%) |
Dec 05, 2019 | 24.69 | 25.58 | 24.58 | 25.03 | 238,960 | +0.40(+1.62%) |
Dec 04, 2019 | 24.82 | 25.04 | 24.59 | 24.63 | 207,929 | -0.23(-0.93%) |
Dec 03, 2019 | 24.67 | 24.92 | 24.49 | 24.86 | 304,388 | -0.19(-0.76%) |
Dec 02, 2019 | 25.98 | 25.98 | 24.85 | 25.05 | 152,761 | -0.98(-3.76%) |
Nov 29, 2019 | 25.90 | 26.21 | 25.68 | 26.03 | 175,800 | -0.08(-0.31%) |
Nov 27, 2019 | 25.63 | 26.27 | 25.44 | 26.11 | 510,400 | +0.56(+2.19%) |
Nov 26, 2019 | 25.63 | 25.84 | 25.27 | 25.55 | 358,149 | -0.08(-0.31%) |
Nov 25, 2019 | 25.59 | 25.85 | 25.45 | 25.63 | 283,910 | +0.23(+0.91%) |
Nov 22, 2019 | 24.85 | 25.45 | 24.76 | 25.40 | 211,300 | +0.57(+2.30%) |
Nov 21, 2019 | 25.25 | 25.52 | 24.68 | 24.83 | 218,130 | -0.42(-1.66%) |
Nov 20, 2019 | 25.69 | 25.75 | 24.86 | 25.25 | 177,176 | -0.55(-2.13%) |
Nov 19, 2019 | 25.52 | 25.95 | 25.42 | 25.80 | 165,400 | +0.30(+1.18%) |
Nov 18, 2019 | 25.84 | 25.84 | 25.33 | 25.50 | 130,819 | -0.36(-1.39%) |
Nov 15, 2019 | 26.20 | 26.34 | 25.74 | 25.86 | 159,000 | -0.19(-0.73%) |
Nov 14, 2019 | 25.94 | 26.60 | 25.90 | 26.05 | 399,923 | +0.17(+0.66%) |
Nov 13, 2019 | 26.26 | 26.36 | 25.75 | 25.88 | 205,992 | -0.65(-2.45%) |
Nov 12, 2019 | 26.35 | 26.78 | 26.26 | 26.53 | 134,778 | +0.09(+0.34%) |
Nov 11, 2019 | 26.21 | 26.89 | 26.17 | 26.44 | 99,834 | -0.05(-0.19%) |
Nov 08, 2019 | 26.30 | 26.82 | 26.26 | 26.49 | 611,000 | -0.21(-0.79%) |
Nov 07, 2019 | 27.85 | 27.90 | 26.50 | 26.70 | 260,314 | -1.29(-4.61%) |
Nov 06, 2019 | 27.45 | 28.06 | 27.09 | 27.99 | 209,915 | +0.53(+1.93%) |
Nov 05, 2019 | 26.67 | 27.93 | 26.39 | 27.46 | 547,406 | +0.68(+2.54%) |
Nov 04, 2019 | 23.36 | 27.37 | 23.36 | 26.78 | 837,723 | +3.50(+15.03%) |
Nov 01, 2019 | 23.08 | 23.57 | 23.03 | 23.28 | 281,200 | +0.26(+1.13%) |
Oct 31, 2019 | 22.87 | 23.12 | 22.73 | 23.02 | 94,469 | +0.09(+0.39%) |
Oct 30, 2019 | 22.79 | 23.26 | 22.79 | 22.93 | 100,820 | +0.16(+0.70%) |
Oct 29, 2019 | 22.99 | 23.12 | 22.27 | 22.77 | 183,294 | -0.22(-0.96%) |
Oct 28, 2019 | 22.20 | 23.26 | 22.20 | 22.99 | 120,699 | +0.78(+3.51%) |
Oct 25, 2019 | 21.49 | 22.30 | 21.49 | 22.21 | 219,500 | +0.46(+2.11%) |
Oct 24, 2019 | 21.78 | 21.95 | 21.40 | 21.75 | 175,441 | -0.01(-0.05%) |
Oct 23, 2019 | 21.65 | 22.06 | 21.50 | 21.76 | 127,995 | +0.11(+0.51%) |
Oct 22, 2019 | 21.54 | 22.10 | 21.54 | 21.65 | 454,605 | +0.20(+0.93%) |
Oct 21, 2019 | 21.57 | 21.80 | 21.25 | 21.45 | 219,548 | -0.08(-0.37%) |
Oct 18, 2019 | 22.09 | 22.20 | 21.21 | 21.53 | 150,800 | -0.46(-2.09%) |
Oct 17, 2019 | 21.85 | 22.63 | 21.67 | 21.99 | 351,368 | +0.19(+0.87%) |
Oct 16, 2019 | 22.40 | 22.40 | 21.70 | 21.80 | 317,669 | -0.63(-2.81%) |
Oct 15, 2019 | 23.11 | 23.11 | 22.36 | 22.43 | 515,570 | -0.44(-1.92%) |
Oct 14, 2019 | 23.15 | 23.23 | 22.51 | 22.87 | 211,021 | -0.30(-1.29%) |
Oct 11, 2019 | 23.08 | 23.45 | 23.03 | 23.17 | 187,400 | +0.35(+1.53%) |
Oct 10, 2019 | 22.65 | 22.96 | 22.51 | 22.82 | 127,371 | +0.18(+0.80%) |
Oct 09, 2019 | 22.10 | 22.77 | 22.04 | 22.64 | 235,513 | +0.59(+2.68%) |
Oct 08, 2019 | 22.50 | 22.50 | 21.93 | 22.05 | 80,434 | -0.53(-2.35%) |
Oct 07, 2019 | 22.76 | 22.94 | 22.27 | 22.58 | 113,495 | -0.23(-1.01%) |
Oct 04, 2019 | 22.93 | 23.10 | 22.66 | 22.81 | 72,900 | -0.03(-0.13%) |
Oct 03, 2019 | 22.21 | 22.86 | 22.01 | 22.84 | 254,254 | +0.46(+2.06%) |
Oct 02, 2019 | 22.14 | 22.50 | 21.92 | 22.38 | 126,511 | -0.10(-0.44%) |