Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 27.86 | 28.29 | 27.86 | 28.08 | 991,300 | +0.12(+0.43%) |
Dec 30, 2019 | 28.05 | 28.11 | 27.93 | 27.96 | 957,599 | -0.04(-0.14%) |
Dec 27, 2019 | 27.95 | 28.09 | 27.90 | 28.00 | 645,100 | +0.01(+0.04%) |
Dec 26, 2019 | 27.82 | 28.04 | 27.76 | 27.99 | 543,701 | +0.27(+0.97%) |
Dec 24, 2019 | 27.84 | 27.86 | 27.64 | 27.72 | 326,100 | -0.09(-0.32%) |
Dec 23, 2019 | 27.79 | 27.86 | 27.53 | 27.81 | 859,306 | +0.13(+0.47%) |
Dec 20, 2019 | 27.25 | 27.86 | 27.25 | 27.68 | 3,405,500 | +0.53(+1.95%) |
Dec 19, 2019 | 27.18 | 27.26 | 26.95 | 27.15 | 1,203,445 | -0.02(-0.07%) |
Dec 18, 2019 | 27.10 | 27.25 | 26.72 | 27.17 | 1,310,448 | +0.09(+0.33%) |
Dec 17, 2019 | 25.89 | 27.15 | 25.89 | 27.08 | 3,317,004 | +1.89(+7.50%) |
Dec 16, 2019 | 25.12 | 25.66 | 25.12 | 25.19 | 1,132,442 | +0.07(+0.28%) |
Dec 13, 2019 | 25.27 | 25.32 | 24.97 | 25.12 | 1,337,800 | -0.15(-0.59%) |
Dec 12, 2019 | 24.62 | 25.37 | 24.57 | 25.27 | 4,036,158 | +0.63(+2.56%) |
Dec 11, 2019 | 24.27 | 24.89 | 24.26 | 24.64 | 1,176,638 | +0.42(+1.73%) |
Dec 10, 2019 | 24.11 | 24.23 | 23.98 | 24.22 | 641,280 | +0.14(+0.58%) |
Dec 09, 2019 | 24.06 | 24.29 | 24.05 | 24.08 | 727,605 | +0.03(+0.12%) |
Dec 06, 2019 | 23.90 | 24.17 | 23.86 | 24.05 | 765,500 | +0.39(+1.65%) |
Dec 05, 2019 | 23.78 | 23.87 | 23.64 | 23.66 | 741,836 | -0.13(-0.55%) |
Dec 04, 2019 | 23.92 | 24.09 | 23.78 | 23.79 | 659,481 | -0.02(-0.08%) |
Dec 03, 2019 | 23.59 | 23.93 | 23.52 | 23.81 | 1,129,111 | -0.03(-0.13%) |
Dec 02, 2019 | 23.79 | 24.00 | 23.70 | 23.84 | 1,132,583 | +0.04(+0.17%) |
Nov 29, 2019 | 23.57 | 23.83 | 23.56 | 23.80 | 581,300 | +0.13(+0.55%) |
Nov 27, 2019 | 23.60 | 23.75 | 23.47 | 23.67 | 453,400 | +0.16(+0.68%) |
Nov 26, 2019 | 23.46 | 23.75 | 23.41 | 23.51 | 987,799 | +0.00(+0.00%) |
Nov 25, 2019 | 23.09 | 23.58 | 23.02 | 23.51 | 950,668 | +0.46(+2.00%) |
Nov 22, 2019 | 23.06 | 23.15 | 22.93 | 23.05 | 484,200 | +0.11(+0.48%) |
Nov 21, 2019 | 22.76 | 23.01 | 22.66 | 22.94 | 686,639 | +0.22(+0.97%) |
Nov 20, 2019 | 22.87 | 23.01 | 22.67 | 22.72 | 735,470 | -0.25(-1.09%) |
Nov 19, 2019 | 22.87 | 23.20 | 22.85 | 22.97 | 579,761 | +0.07(+0.31%) |
Nov 18, 2019 | 23.16 | 23.21 | 22.85 | 22.90 | 761,271 | -0.18(-0.78%) |
Nov 15, 2019 | 23.00 | 23.15 | 22.86 | 23.08 | 1,191,400 | +0.23(+1.01%) |
Nov 14, 2019 | 22.74 | 22.88 | 22.60 | 22.85 | 587,175 | +0.15(+0.66%) |
Nov 13, 2019 | 22.44 | 22.73 | 22.34 | 22.70 | 837,501 | +0.09(+0.40%) |
Nov 12, 2019 | 23.00 | 23.19 | 22.55 | 22.61 | 953,225 | -0.36(-1.57%) |
Nov 11, 2019 | 22.59 | 22.97 | 22.47 | 22.97 | 866,444 | +0.37(+1.64%) |
Nov 08, 2019 | 22.06 | 22.68 | 21.91 | 22.60 | 1,232,000 | +0.57(+2.59%) |
Nov 07, 2019 | 20.29 | 22.51 | 20.29 | 22.03 | 1,930,810 | +1.78(+8.79%) |
Nov 06, 2019 | 20.12 | 20.37 | 20.00 | 20.25 | 1,186,224 | +0.18(+0.90%) |
Nov 05, 2019 | 20.27 | 20.34 | 20.02 | 20.07 | 635,420 | -0.08(-0.40%) |
Nov 04, 2019 | 19.91 | 20.17 | 19.75 | 20.15 | 666,230 | +0.38(+1.92%) |
Nov 01, 2019 | 19.47 | 19.81 | 19.47 | 19.77 | 687,600 | +0.47(+2.44%) |
Oct 31, 2019 | 19.27 | 19.37 | 19.08 | 19.30 | 672,519 | +0.03(+0.16%) |
Oct 30, 2019 | 19.36 | 19.36 | 19.17 | 19.27 | 513,976 | -0.03(-0.16%) |
Oct 29, 2019 | 19.31 | 19.44 | 19.19 | 19.30 | 868,611 | -0.11(-0.57%) |
Oct 28, 2019 | 19.07 | 19.48 | 19.07 | 19.41 | 744,179 | +0.42(+2.21%) |
Oct 25, 2019 | 18.88 | 19.02 | 18.77 | 18.99 | 423,100 | +0.07(+0.37%) |
Oct 24, 2019 | 18.86 | 19.10 | 18.69 | 18.92 | 707,736 | +0.08(+0.42%) |
Oct 23, 2019 | 18.90 | 19.02 | 18.82 | 18.84 | 787,690 | -0.04(-0.21%) |
Oct 22, 2019 | 18.88 | 19.02 | 18.71 | 18.88 | 1,238,985 | -0.09(-0.47%) |
Oct 21, 2019 | 19.01 | 19.25 | 18.89 | 18.97 | 839,818 | +0.05(+0.26%) |
Oct 18, 2019 | 19.11 | 19.26 | 18.90 | 18.92 | 716,900 | -0.21(-1.10%) |
Oct 17, 2019 | 18.93 | 19.13 | 18.81 | 19.13 | 998,976 | +0.22(+1.16%) |
Oct 16, 2019 | 19.00 | 19.06 | 18.89 | 18.91 | 663,245 | -0.11(-0.58%) |
Oct 15, 2019 | 18.99 | 19.23 | 18.89 | 19.02 | 762,124 | +0.01(+0.05%) |
Oct 14, 2019 | 18.90 | 19.04 | 18.79 | 19.01 | 887,291 | +0.07(+0.37%) |
Oct 11, 2019 | 18.66 | 19.12 | 18.58 | 18.94 | 1,132,400 | +0.46(+2.49%) |
Oct 10, 2019 | 18.69 | 18.73 | 18.45 | 18.48 | 1,070,500 | -0.14(-0.75%) |
Oct 09, 2019 | 18.58 | 18.69 | 18.45 | 18.62 | 715,520 | +0.16(+0.87%) |
Oct 08, 2019 | 18.58 | 18.59 | 18.30 | 18.46 | 1,084,032 | -0.22(-1.18%) |
Oct 07, 2019 | 18.68 | 18.89 | 18.55 | 18.68 | 771,406 | -0.10(-0.53%) |
Oct 04, 2019 | 18.51 | 18.79 | 18.48 | 18.78 | 614,800 | +0.25(+1.35%) |
Oct 03, 2019 | 18.60 | 18.73 | 18.32 | 18.53 | 823,161 | -0.09(-0.48%) |
Oct 02, 2019 | 18.52 | 18.64 | 18.38 | 18.62 | 1,574,114 | -0.02(-0.11%) |