Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 27.27 | 28.51 | 27.26 | 28.25 | 184,800 | +0.95(+3.48%) |
Dec 30, 2019 | 28.17 | 28.17 | 27.00 | 27.30 | 260,154 | -1.00(-3.53%) |
Dec 27, 2019 | 28.54 | 28.58 | 27.89 | 28.30 | 56,500 | -0.13(-0.46%) |
Dec 26, 2019 | 27.95 | 28.61 | 27.81 | 28.43 | 84,172 | +0.40(+1.43%) |
Dec 24, 2019 | 28.37 | 28.50 | 27.46 | 28.03 | 72,300 | -0.37(-1.30%) |
Dec 23, 2019 | 29.33 | 29.33 | 28.26 | 28.40 | 113,268 | -0.96(-3.27%) |
Dec 20, 2019 | 29.03 | 29.48 | 28.93 | 29.36 | 262,600 | +0.30(+1.03%) |
Dec 19, 2019 | 28.87 | 29.12 | 28.35 | 29.06 | 119,598 | +0.11(+0.38%) |
Dec 18, 2019 | 28.72 | 29.03 | 28.45 | 28.95 | 138,304 | +0.29(+1.01%) |
Dec 17, 2019 | 28.30 | 28.85 | 28.21 | 28.66 | 248,720 | +0.18(+0.63%) |
Dec 16, 2019 | 28.52 | 28.86 | 28.13 | 28.48 | 125,722 | -0.01(-0.04%) |
Dec 13, 2019 | 27.78 | 28.75 | 27.78 | 28.49 | 129,400 | +0.52(+1.86%) |
Dec 12, 2019 | 28.00 | 28.33 | 27.41 | 27.97 | 88,199 | -0.03(-0.11%) |
Dec 11, 2019 | 27.79 | 28.28 | 27.27 | 28.00 | 85,448 | +0.43(+1.56%) |
Dec 10, 2019 | 27.93 | 28.10 | 27.30 | 27.57 | 120,392 | -0.52(-1.85%) |
Dec 09, 2019 | 28.24 | 28.24 | 27.34 | 28.09 | 128,050 | -0.15(-0.53%) |
Dec 06, 2019 | 28.40 | 28.58 | 28.16 | 28.24 | 145,500 | +0.06(+0.21%) |
Dec 05, 2019 | 28.06 | 28.38 | 27.94 | 28.18 | 118,550 | +0.07(+0.25%) |
Dec 04, 2019 | 27.48 | 28.25 | 27.25 | 28.11 | 128,684 | +0.60(+2.18%) |
Dec 03, 2019 | 26.88 | 27.56 | 26.73 | 27.51 | 161,245 | +0.30(+1.10%) |
Dec 02, 2019 | 27.33 | 27.35 | 26.51 | 27.21 | 141,348 | -0.11(-0.40%) |
Nov 29, 2019 | 26.97 | 27.49 | 26.76 | 27.32 | 112,000 | +0.37(+1.37%) |
Nov 27, 2019 | 26.96 | 27.36 | 26.37 | 26.95 | 159,200 | +0.04(+0.15%) |
Nov 26, 2019 | 26.93 | 27.59 | 26.41 | 26.91 | 150,119 | -0.09(-0.33%) |
Nov 25, 2019 | 26.02 | 27.82 | 26.02 | 27.00 | 447,458 | +0.87(+3.33%) |
Nov 22, 2019 | 25.35 | 26.33 | 23.55 | 26.13 | 368,100 | +3.83(+17.17%) |
Nov 21, 2019 | 22.87 | 23.28 | 22.03 | 22.30 | 148,907 | -0.51(-2.24%) |
Nov 20, 2019 | 22.58 | 23.49 | 22.44 | 22.81 | 157,622 | +0.02(+0.09%) |
Nov 19, 2019 | 21.81 | 22.98 | 21.65 | 22.79 | 106,716 | +1.04(+4.78%) |
Nov 18, 2019 | 22.10 | 22.22 | 21.34 | 21.75 | 269,411 | -0.33(-1.49%) |
Nov 15, 2019 | 22.55 | 22.55 | 21.90 | 22.08 | 102,400 | -0.31(-1.38%) |
Nov 14, 2019 | 21.71 | 22.79 | 21.64 | 22.39 | 132,569 | +0.67(+3.08%) |
Nov 13, 2019 | 21.47 | 21.93 | 21.19 | 21.72 | 115,671 | +0.12(+0.56%) |
Nov 12, 2019 | 21.10 | 21.67 | 20.75 | 21.60 | 111,361 | +0.52(+2.47%) |
Nov 11, 2019 | 20.69 | 21.26 | 20.47 | 21.08 | 69,622 | +0.26(+1.25%) |
Nov 08, 2019 | 20.36 | 20.88 | 19.83 | 20.82 | 134,600 | +0.28(+1.36%) |
Nov 07, 2019 | 21.01 | 21.16 | 20.36 | 20.54 | 75,725 | -0.37(-1.77%) |
Nov 06, 2019 | 20.77 | 21.19 | 20.40 | 20.91 | 78,150 | +0.04(+0.19%) |
Nov 05, 2019 | 21.26 | 21.39 | 20.77 | 20.87 | 95,763 | -0.22(-1.04%) |
Nov 04, 2019 | 20.84 | 21.29 | 20.47 | 21.09 | 118,205 | +0.45(+2.18%) |
Nov 01, 2019 | 20.50 | 20.68 | 20.21 | 20.64 | 80,900 | +0.19(+0.93%) |
Oct 31, 2019 | 20.88 | 21.06 | 20.21 | 20.45 | 91,739 | -0.35(-1.68%) |
Oct 30, 2019 | 21.00 | 21.10 | 20.09 | 20.80 | 140,349 | -0.24(-1.14%) |
Oct 29, 2019 | 20.38 | 21.19 | 20.09 | 21.04 | 116,984 | +0.71(+3.49%) |
Oct 28, 2019 | 20.00 | 20.95 | 19.87 | 20.33 | 95,055 | +0.57(+2.88%) |
Oct 25, 2019 | 20.71 | 20.76 | 19.69 | 19.76 | 100,800 | -1.10(-5.27%) |
Oct 24, 2019 | 20.19 | 20.95 | 19.75 | 20.86 | 133,048 | +0.81(+4.04%) |
Oct 23, 2019 | 19.61 | 20.55 | 19.61 | 20.05 | 87,261 | +0.38(+1.93%) |
Oct 22, 2019 | 19.84 | 20.31 | 19.58 | 19.67 | 96,402 | -0.06(-0.30%) |
Oct 21, 2019 | 19.79 | 19.87 | 19.58 | 19.73 | 103,102 | +0.10(+0.51%) |
Oct 18, 2019 | 19.62 | 19.95 | 19.55 | 19.63 | 169,400 | -0.14(-0.71%) |
Oct 17, 2019 | 20.02 | 20.14 | 19.63 | 19.77 | 93,863 | -0.19(-0.95%) |
Oct 16, 2019 | 20.28 | 20.39 | 19.85 | 19.96 | 136,271 | -0.40(-1.96%) |
Oct 15, 2019 | 20.18 | 20.50 | 19.89 | 20.36 | 120,842 | +0.16(+0.79%) |
Oct 14, 2019 | 20.21 | 20.41 | 19.76 | 20.20 | 92,342 | -0.10(-0.49%) |
Oct 11, 2019 | 20.28 | 20.86 | 20.06 | 20.30 | 154,400 | +0.29(+1.45%) |
Oct 10, 2019 | 19.74 | 20.07 | 19.65 | 20.01 | 108,010 | +0.26(+1.32%) |
Oct 09, 2019 | 19.50 | 19.95 | 19.28 | 19.75 | 105,724 | +0.40(+2.07%) |
Oct 08, 2019 | 19.45 | 19.55 | 19.13 | 19.35 | 101,091 | -0.36(-1.83%) |
Oct 07, 2019 | 19.59 | 19.85 | 19.59 | 19.71 | 99,276 | -0.11(-0.55%) |
Oct 04, 2019 | 19.50 | 19.95 | 19.34 | 19.82 | 148,200 | +0.41(+2.11%) |
Oct 03, 2019 | 19.08 | 19.45 | 18.65 | 19.41 | 129,771 | +0.23(+1.20%) |
Oct 02, 2019 | 19.35 | 19.51 | 18.88 | 19.18 | 151,525 | -0.37(-1.89%) |