Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 12, 2019 | 23.27 | 23.27 | 23.27 | 0 | +0.38(+1.66%) | |
Dec 11, 2019 | 23.13 | 23.31 | 22.10 | 22.89 | 63,351 | -0.59(-2.50%) |
Dec 10, 2019 | 23.04 | 23.60 | 22.88 | 23.48 | 14,848 | +0.32(+1.37%) |
Dec 09, 2019 | 22.72 | 23.37 | 22.72 | 23.16 | 24,661 | +0.01(+0.04%) |
Dec 06, 2019 | 22.99 | 24.02 | 22.05 | 23.15 | 153,400 | +0.74(+3.30%) |
Dec 05, 2019 | 23.02 | 23.25 | 22.21 | 22.41 | 65,212 | -0.02(-0.09%) |
Dec 04, 2019 | 21.76 | 22.70 | 21.73 | 22.43 | 205,585 | +2.23(+11.04%) |
Dec 03, 2019 | 19.67 | 20.70 | 19.40 | 20.20 | 101,026 | +0.38(+1.92%) |
Dec 02, 2019 | 20.29 | 20.40 | 19.50 | 19.82 | 86,680 | +0.29(+1.48%) |
Nov 29, 2019 | 21.31 | 21.31 | 19.20 | 19.53 | 223,700 | -2.90(-12.93%) |
Nov 27, 2019 | 22.61 | 22.88 | 21.85 | 22.43 | 33,100 | -0.26(-1.15%) |
Nov 26, 2019 | 22.66 | 22.92 | 22.09 | 22.69 | 25,893 | +0.42(+1.89%) |
Nov 25, 2019 | 21.87 | 22.45 | 21.57 | 22.27 | 33,980 | +0.01(+0.04%) |
Nov 22, 2019 | 22.85 | 22.87 | 21.78 | 22.26 | 52,700 | -0.59(-2.58%) |
Nov 21, 2019 | 22.00 | 23.08 | 21.95 | 22.85 | 106,211 | +1.58(+7.43%) |
Nov 20, 2019 | 20.09 | 21.63 | 19.89 | 21.27 | 112,443 | +1.70(+8.69%) |
Nov 19, 2019 | 20.34 | 20.46 | 19.33 | 19.57 | 167,665 | -1.72(-8.08%) |
Nov 18, 2019 | 21.85 | 21.91 | 20.97 | 21.29 | 105,995 | -1.09(-4.87%) |
Nov 15, 2019 | 21.25 | 22.55 | 21.24 | 22.38 | 69,100 | +0.98(+4.58%) |
Nov 14, 2019 | 22.11 | 22.27 | 21.15 | 21.40 | 43,933 | -0.33(-1.52%) |
Nov 13, 2019 | 20.90 | 22.01 | 20.88 | 21.73 | 62,340 | +0.51(+2.41%) |
Nov 12, 2019 | 21.70 | 22.01 | 20.95 | 21.22 | 52,163 | -0.07(-0.33%) |
Nov 11, 2019 | 20.50 | 21.79 | 20.50 | 21.29 | 39,538 | -0.58(-2.65%) |
Nov 08, 2019 | 20.50 | 21.92 | 20.06 | 21.87 | 142,500 | +0.57(+2.68%) |
Nov 07, 2019 | 21.81 | 22.31 | 21.23 | 21.30 | 84,393 | +0.43(+2.06%) |
Nov 06, 2019 | 21.76 | 22.29 | 20.50 | 20.87 | 142,081 | -0.72(-3.33%) |
Nov 05, 2019 | 21.54 | 21.95 | 21.45 | 21.59 | 98,427 | +0.65(+3.10%) |
Nov 04, 2019 | 21.58 | 21.85 | 20.84 | 20.94 | 176,149 | +0.53(+2.60%) |
Nov 01, 2019 | 19.21 | 20.61 | 19.13 | 20.41 | 164,600 | +2.01(+10.92%) |
Oct 31, 2019 | 18.89 | 18.94 | 18.00 | 18.40 | 116,866 | -0.86(-4.47%) |
Oct 30, 2019 | 19.70 | 19.70 | 18.80 | 19.26 | 107,036 | -0.58(-2.94%) |
Oct 29, 2019 | 19.14 | 20.30 | 19.10 | 19.84 | 48,044 | -0.40(-1.95%) |
Oct 28, 2019 | 21.30 | 21.41 | 20.00 | 20.24 | 67,782 | -1.01(-4.75%) |
Oct 25, 2019 | 20.53 | 21.25 | 20.03 | 21.25 | 75,900 | +0.56(+2.71%) |
Oct 24, 2019 | 20.55 | 20.96 | 19.71 | 20.69 | 303,009 | +0.43(+2.12%) |
Oct 23, 2019 | 18.41 | 20.49 | 18.41 | 20.26 | 169,908 | +1.53(+8.17%) |
Oct 22, 2019 | 18.58 | 19.20 | 18.34 | 18.73 | 127,234 | +0.65(+3.60%) |
Oct 21, 2019 | 17.32 | 18.15 | 17.30 | 18.08 | 106,728 | -0.13(-0.71%) |
Oct 18, 2019 | 18.71 | 18.95 | 17.89 | 18.21 | 75,600 | -0.30(-1.62%) |
Oct 17, 2019 | 17.47 | 18.57 | 17.22 | 18.51 | 141,030 | +0.70(+3.90%) |
Oct 16, 2019 | 17.30 | 18.20 | 17.27 | 17.81 | 110,876 | +0.37(+2.15%) |
Oct 15, 2019 | 17.86 | 18.23 | 17.21 | 17.44 | 113,019 | -0.57(-3.16%) |
Oct 14, 2019 | 17.98 | 18.12 | 17.38 | 18.01 | 177,648 | -1.22(-6.34%) |
Oct 11, 2019 | 18.46 | 19.41 | 18.45 | 19.23 | 245,600 | +1.05(+5.80%) |
Oct 10, 2019 | 17.74 | 18.25 | 17.41 | 18.18 | 98,656 | +0.97(+5.64%) |
Oct 09, 2019 | 18.03 | 18.21 | 16.98 | 17.21 | 204,349 | +0.39(+2.29%) |
Oct 08, 2019 | 16.67 | 17.33 | 16.30 | 16.82 | 148,753 | -0.66(-3.78%) |
Oct 07, 2019 | 18.00 | 18.55 | 17.19 | 17.48 | 138,796 | -0.07(-0.43%) |
Oct 04, 2019 | 17.53 | 17.89 | 16.68 | 17.55 | 139,200 | +0.64(+3.81%) |
Oct 03, 2019 | 16.50 | 17.21 | 15.66 | 16.91 | 247,890 | -0.30(-1.74%) |
Oct 02, 2019 | 18.24 | 18.24 | 16.75 | 17.21 | 235,167 | -1.01(-5.56%) |
Oct 01, 2019 | 19.28 | 19.35 | 17.65 | 18.22 | 206,854 | -0.71(-3.74%) |
Sep 30, 2019 | 19.89 | 20.35 | 18.68 | 18.93 | 263,934 | -1.72(-8.33%) |
Sep 27, 2019 | 20.26 | 21.58 | 20.10 | 20.65 | 142,600 | -0.71(-3.32%) |
Sep 26, 2019 | 20.84 | 21.46 | 20.20 | 21.36 | 139,793 | -0.06(-0.28%) |
Sep 25, 2019 | 20.66 | 22.00 | 20.40 | 21.42 | 132,022 | -0.53(-2.42%) |
Sep 24, 2019 | 23.33 | 23.37 | 21.83 | 21.95 | 178,127 | -1.73(-7.30%) |
Sep 23, 2019 | 23.41 | 24.00 | 22.84 | 23.68 | 46,086 | -0.02(-0.08%) |
Sep 20, 2019 | 23.96 | 24.38 | 23.03 | 23.70 | 96,500 | +0.03(+0.13%) |
Sep 19, 2019 | 23.88 | 24.09 | 23.25 | 23.67 | 49,551 | +0.51(+2.21%) |
Sep 18, 2019 | 23.23 | 24.01 | 22.66 | 23.16 | 111,416 | -1.07(-4.42%) |
Sep 17, 2019 | 28.59 | 28.65 | 23.40 | 24.23 | 302,089 | -3.77(-13.46%) |
Sep 16, 2019 | 26.50 | 30.08 | 26.27 | 28.00 | 538,316 | +7.22(+34.74%) |
Sep 13, 2019 | 21.05 | 21.10 | 20.45 | 20.78 | 103,800 | -0.15(-0.72%) |
Sep 12, 2019 | 20.08 | 21.16 | 19.88 | 20.93 | 318,767 | -1.14(-5.17%) |
Sep 11, 2019 | 23.98 | 24.30 | 21.50 | 22.07 | 224,756 | -1.79(-7.50%) |
Sep 10, 2019 | 24.74 | 25.29 | 23.29 | 23.86 | 114,263 | -0.61(-2.49%) |
Sep 09, 2019 | 23.47 | 24.54 | 23.37 | 24.47 | 99,906 | +1.77(+7.80%) |
Sep 06, 2019 | 20.90 | 23.09 | 20.65 | 22.70 | 137,900 | +0.40(+1.79%) |
Sep 05, 2019 | 22.94 | 24.07 | 22.05 | 22.30 | 130,447 | -0.12(-0.54%) |
Sep 04, 2019 | 21.37 | 22.66 | 21.32 | 22.42 | 273,938 | +2.61(+13.18%) |
Sep 03, 2019 | 19.10 | 20.02 | 18.56 | 19.81 | 282,738 | -1.30(-6.16%) |
Aug 30, 2019 | 22.55 | 22.84 | 20.50 | 21.11 | 136,500 | -1.85(-8.06%) |
Aug 29, 2019 | 22.32 | 23.25 | 22.32 | 22.96 | 133,670 | +0.73(+3.28%) |
Aug 28, 2019 | 22.69 | 23.00 | 21.74 | 22.23 | 137,317 | +1.16(+5.51%) |
Aug 27, 2019 | 20.10 | 21.14 | 19.70 | 21.07 | 146,305 | +1.31(+6.63%) |
Aug 26, 2019 | 21.12 | 21.35 | 19.60 | 19.76 | 212,515 | -0.07(-0.35%) |
Aug 23, 2019 | 20.00 | 20.72 | 19.15 | 19.83 | 244,800 | -1.73(-8.02%) |
Aug 22, 2019 | 22.43 | 22.65 | 20.88 | 21.56 | 86,300 | -0.57(-2.58%) |
Aug 21, 2019 | 23.45 | 23.61 | 21.58 | 22.13 | 94,103 | -0.15(-0.67%) |
Aug 20, 2019 | 21.99 | 22.88 | 21.31 | 22.28 | 81,523 | -0.26(-1.15%) |
Aug 19, 2019 | 22.05 | 22.67 | 21.10 | 22.54 | 84,016 | +1.53(+7.28%) |
Aug 16, 2019 | 20.93 | 21.15 | 20.40 | 21.01 | 49,800 | +0.29(+1.40%) |
Aug 15, 2019 | 20.46 | 21.21 | 20.01 | 20.72 | 76,745 | -0.56(-2.63%) |
Aug 14, 2019 | 21.33 | 21.65 | 19.98 | 21.28 | 149,303 | -2.52(-10.59%) |
Aug 13, 2019 | 20.82 | 24.12 | 20.79 | 23.80 | 366,773 | +2.77(+13.17%) |
Aug 12, 2019 | 21.01 | 21.42 | 20.45 | 21.03 | 122,937 | +0.49(+2.39%) |
Aug 09, 2019 | 20.27 | 21.15 | 19.48 | 20.54 | 243,200 | +1.67(+8.85%) |
Aug 08, 2019 | 18.46 | 19.05 | 18.12 | 18.87 | 121,954 | +0.16(+0.86%) |
Aug 07, 2019 | 18.39 | 18.55 | 16.62 | 18.71 | 468,206 | -1.48(-7.33%) |
Aug 06, 2019 | 21.68 | 21.80 | 20.00 | 20.19 | 97,547 | -1.26(-5.87%) |
Aug 05, 2019 | 21.00 | 22.49 | 20.96 | 21.45 | 128,344 | -0.55(-2.50%) |
Aug 02, 2019 | 22.71 | 22.74 | 21.57 | 22.00 | 159,000 | +0.80(+3.78%) |
Aug 01, 2019 | 25.00 | 25.03 | 20.07 | 21.20 | 330,404 | -4.96(-18.96%) |
Jul 31, 2019 | 26.90 | 27.18 | 25.91 | 26.16 | 99,296 | -0.24(-0.91%) |
Jul 30, 2019 | 25.00 | 26.50 | 24.68 | 26.40 | 78,843 | +1.62(+6.54%) |
Jul 29, 2019 | 24.47 | 24.87 | 23.38 | 24.78 | 60,430 | +1.03(+4.34%) |
Jul 26, 2019 | 23.69 | 24.05 | 23.16 | 23.75 | 27,600 | +0.34(+1.45%) |
Jul 25, 2019 | 24.20 | 24.43 | 23.38 | 23.41 | 69,183 | +0.00(+0.00%) |
Jul 24, 2019 | 24.76 | 25.61 | 22.80 | 23.41 | 123,204 | -1.32(-5.35%) |
Jul 23, 2019 | 23.91 | 24.84 | 23.45 | 24.73 | 167,086 | +0.77(+3.23%) |
Jul 22, 2019 | 23.64 | 24.08 | 23.43 | 23.96 | 75,170 | +0.09(+0.38%) |
Jul 19, 2019 | 23.32 | 23.99 | 22.51 | 23.87 | 135,500 | +0.64(+2.76%) |
Jul 18, 2019 | 24.65 | 24.73 | 22.01 | 23.23 | 176,494 | -1.30(-5.30%) |
Jul 17, 2019 | 26.76 | 26.76 | 24.50 | 24.53 | 115,953 | -1.94(-7.33%) |
Jul 16, 2019 | 28.65 | 29.35 | 25.09 | 26.47 | 125,348 | -1.83(-6.47%) |
Jul 15, 2019 | 30.31 | 30.31 | 28.06 | 28.30 | 254,057 | -1.36(-4.59%) |
Jul 12, 2019 | 29.66 | 30.41 | 29.19 | 29.66 | 62,500 | -0.25(-0.84%) |
Jul 11, 2019 | 30.10 | 30.50 | 29.50 | 29.91 | 70,452 | +0.11(+0.37%) |
Jul 10, 2019 | 28.50 | 30.01 | 28.39 | 29.80 | 161,630 | +3.20(+12.03%) |
Jul 09, 2019 | 25.87 | 26.62 | 25.80 | 26.60 | 27,066 | +0.88(+3.42%) |
Jul 08, 2019 | 26.15 | 27.13 | 25.72 | 25.72 | 69,394 | -0.37(-1.42%) |
Jul 05, 2019 | 25.42 | 26.15 | 25.25 | 26.09 | 39,800 | +1.18(+4.74%) |
Jul 03, 2019 | 25.13 | 25.40 | 24.15 | 24.91 | 66,600 | +0.43(+1.76%) |
Jul 02, 2019 | 27.94 | 27.94 | 24.25 | 24.48 | 194,751 | -3.95(-13.89%) |
Jul 01, 2019 | 29.56 | 29.56 | 27.45 | 28.43 | 100,398 | +1.55(+5.77%) |
Jun 28, 2019 | 29.04 | 29.04 | 26.01 | 26.88 | 159,900 | -1.81(-6.31%) |
Jun 27, 2019 | 28.59 | 29.30 | 28.51 | 28.69 | 54,045 | +0.10(+0.35%) |
Jun 26, 2019 | 28.64 | 29.59 | 28.42 | 28.59 | 202,941 | +1.85(+6.94%) |
Jun 25, 2019 | 27.08 | 27.41 | 26.35 | 26.74 | 44,232 | +0.00(+0.00%) |
Jun 24, 2019 | 26.38 | 27.07 | 25.32 | 26.74 | 90,949 | +0.25(+0.93%) |
Jun 21, 2019 | 25.81 | 26.54 | 25.81 | 26.49 | 148,400 | +0.66(+2.55%) |
Jun 20, 2019 | 24.80 | 26.00 | 24.47 | 25.83 | 164,579 | +3.13(+13.79%) |
Jun 19, 2019 | 21.56 | 22.71 | 21.39 | 22.70 | 82,342 | +0.44(+1.98%) |
Jun 18, 2019 | 20.80 | 22.60 | 20.69 | 22.26 | 169,724 | +2.36(+11.88%) |
Jun 17, 2019 | 20.05 | 20.50 | 19.55 | 19.90 | 57,289 | -0.67(-3.25%) |
Jun 14, 2019 | 20.40 | 21.05 | 20.20 | 20.56 | 61,000 | +0.38(+1.90%) |
Jun 13, 2019 | 21.31 | 21.31 | 20.00 | 20.18 | 251,964 | +1.24(+6.55%) |
Jun 12, 2019 | 20.37 | 20.43 | 18.76 | 18.94 | 241,504 | -2.67(-12.36%) |
Jun 11, 2019 | 22.24 | 22.24 | 21.30 | 21.61 | 138,573 | -0.04(-0.18%) |
Jun 10, 2019 | 22.45 | 23.10 | 21.35 | 21.65 | 92,602 | -0.80(-3.55%) |
Jun 07, 2019 | 20.92 | 22.78 | 20.87 | 22.45 | 98,600 | +0.94(+4.38%) |
Jun 06, 2019 | 19.63 | 21.60 | 19.30 | 21.51 | 156,263 | +1.66(+8.34%) |
Jun 05, 2019 | 21.34 | 21.34 | 18.51 | 19.85 | 228,276 | -2.27(-10.26%) |
Jun 04, 2019 | 21.63 | 22.28 | 20.98 | 22.12 | 91,998 | +0.96(+4.54%) |
Jun 03, 2019 | 23.01 | 23.10 | 20.95 | 21.16 | 115,513 | -0.54(-2.49%) |
May 31, 2019 | 24.20 | 24.64 | 21.48 | 21.70 | 300,400 | -4.52(-17.24%) |
May 30, 2019 | 29.99 | 30.03 | 26.00 | 26.22 | 160,072 | -3.60(-12.07%) |
May 29, 2019 | 28.21 | 29.82 | 26.76 | 29.82 | 133,036 | +0.12(+0.40%) |
May 28, 2019 | 30.50 | 30.57 | 29.63 | 29.70 | 69,253 | +0.00(+0.00%) |
May 24, 2019 | 29.62 | 29.73 | 27.68 | 29.70 | 134,800 | +1.06(+3.70%) |
May 23, 2019 | 31.01 | 31.01 | 27.38 | 28.64 | 171,522 | -5.26(-15.51%) |
May 22, 2019 | 36.01 | 36.36 | 33.57 | 33.90 | 95,127 | -3.31(-8.90%) |
May 21, 2019 | 37.04 | 37.49 | 36.67 | 37.21 | 21,517 | -0.23(-0.62%) |
May 20, 2019 | 36.90 | 37.94 | 36.56 | 37.44 | 30,362 | +0.63(+1.72%) |
May 17, 2019 | 37.59 | 38.50 | 36.53 | 36.81 | 43,400 | -0.61(-1.63%) |
May 16, 2019 | 36.97 | 38.12 | 36.90 | 37.42 | 60,443 | +1.40(+3.89%) |
May 15, 2019 | 34.42 | 36.18 | 34.38 | 36.02 | 69,899 | +0.95(+2.70%) |
May 14, 2019 | 34.99 | 35.73 | 34.73 | 35.07 | 49,923 | +1.45(+4.32%) |
May 13, 2019 | 37.32 | 37.80 | 33.29 | 33.62 | 167,571 | -1.28(-3.67%) |
May 10, 2019 | 34.61 | 35.58 | 34.60 | 34.90 | 39,800 | +0.10(+0.29%) |
May 09, 2019 | 34.80 | 35.10 | 33.87 | 34.80 | 73,522 | -0.57(-1.61%) |
May 08, 2019 | 34.51 | 36.08 | 34.24 | 35.37 | 61,725 | +1.16(+3.39%) |
May 07, 2019 | 34.59 | 35.08 | 33.31 | 34.21 | 67,310 | -2.72(-7.37%) |
May 06, 2019 | 34.71 | 37.11 | 34.63 | 36.93 | 42,121 | +1.67(+4.74%) |
May 03, 2019 | 35.36 | 36.40 | 35.25 | 35.26 | 27,300 | +0.41(+1.18%) |
May 02, 2019 | 35.60 | 35.77 | 33.66 | 34.85 | 116,404 | -3.57(-9.29%) |