Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 26.59 | 27.15 | 26.50 | 26.95 | 818,000 | +0.20(+0.73%) |
Dec 30, 2019 | 27.29 | 27.55 | 26.37 | 26.75 | 967,015 | -0.46(-1.71%) |
Dec 27, 2019 | 27.72 | 27.90 | 26.75 | 27.22 | 824,100 | -0.28(-1.02%) |
Dec 26, 2019 | 27.03 | 27.94 | 26.77 | 27.50 | 594,302 | +0.44(+1.63%) |
Dec 24, 2019 | 26.67 | 27.19 | 26.51 | 27.06 | 576,300 | +0.48(+1.81%) |
Dec 23, 2019 | 25.48 | 26.62 | 25.12 | 26.58 | 786,284 | +1.63(+6.53%) |
Dec 20, 2019 | 25.50 | 26.04 | 24.81 | 24.95 | 3,037,600 | -0.44(-1.73%) |
Dec 19, 2019 | 25.25 | 25.94 | 25.02 | 25.39 | 1,136,607 | +0.31(+1.24%) |
Dec 18, 2019 | 25.08 | 26.12 | 24.95 | 25.08 | 1,414,091 | +0.00(+0.00%) |
Dec 17, 2019 | 23.97 | 28.44 | 23.92 | 25.08 | 5,239,709 | +5.32(+26.92%) |
Dec 16, 2019 | 17.75 | 20.22 | 17.72 | 19.76 | 2,152,965 | +1.96(+11.01%) |
Dec 13, 2019 | 18.34 | 19.29 | 17.61 | 17.80 | 1,489,500 | -0.52(-2.84%) |
Dec 12, 2019 | 17.48 | 18.39 | 17.40 | 18.32 | 735,750 | +0.83(+4.75%) |
Dec 11, 2019 | 17.83 | 18.02 | 17.34 | 17.49 | 722,153 | -0.38(-2.13%) |
Dec 10, 2019 | 18.12 | 18.30 | 17.67 | 17.87 | 694,076 | -0.31(-1.71%) |
Dec 09, 2019 | 18.83 | 19.28 | 18.09 | 18.18 | 561,532 | -0.81(-4.27%) |
Dec 06, 2019 | 17.84 | 19.06 | 17.73 | 18.99 | 805,900 | +1.28(+7.23%) |
Dec 05, 2019 | 18.98 | 19.04 | 17.68 | 17.71 | 537,686 | -1.15(-6.10%) |
Dec 04, 2019 | 18.32 | 19.08 | 18.28 | 18.86 | 1,281,751 | +0.69(+3.80%) |
Dec 03, 2019 | 17.73 | 18.23 | 17.36 | 18.17 | 1,096,971 | +0.92(+5.30%) |
Dec 02, 2019 | 17.21 | 17.46 | 16.87 | 17.25 | 594,511 | +0.20(+1.14%) |
Nov 29, 2019 | 17.22 | 17.33 | 16.97 | 17.06 | 200,700 | -0.24(-1.39%) |
Nov 27, 2019 | 16.97 | 17.30 | 16.77 | 17.30 | 457,700 | +0.38(+2.25%) |
Nov 26, 2019 | 17.20 | 17.25 | 16.89 | 16.92 | 836,014 | -0.27(-1.60%) |
Nov 25, 2019 | 16.76 | 17.28 | 16.61 | 17.20 | 532,715 | +0.41(+2.41%) |
Nov 22, 2019 | 17.24 | 17.32 | 16.71 | 16.79 | 296,300 | -0.34(-1.98%) |
Nov 21, 2019 | 17.04 | 17.41 | 16.76 | 17.13 | 543,783 | +0.25(+1.48%) |
Nov 20, 2019 | 16.93 | 17.15 | 16.70 | 16.88 | 590,934 | -0.21(-1.26%) |
Nov 19, 2019 | 17.12 | 17.69 | 16.92 | 17.09 | 522,182 | -0.07(-0.38%) |
Nov 18, 2019 | 17.14 | 17.41 | 16.96 | 17.16 | 375,996 | -0.11(-0.64%) |
Nov 15, 2019 | 16.96 | 17.30 | 16.71 | 17.27 | 455,700 | +0.45(+2.68%) |
Nov 14, 2019 | 17.38 | 17.38 | 16.75 | 16.82 | 619,947 | -0.52(-2.97%) |
Nov 13, 2019 | 17.26 | 17.58 | 16.93 | 17.34 | 486,282 | -0.06(-0.37%) |
Nov 12, 2019 | 17.44 | 17.85 | 17.29 | 17.40 | 462,764 | -0.06(-0.34%) |
Nov 11, 2019 | 16.53 | 17.52 | 16.53 | 17.46 | 380,558 | +0.44(+2.59%) |
Nov 08, 2019 | 17.04 | 17.41 | 16.78 | 17.02 | 449,100 | +0.02(+0.15%) |
Nov 07, 2019 | 17.36 | 18.30 | 16.87 | 17.00 | 1,015,034 | -0.29(-1.71%) |
Nov 06, 2019 | 16.51 | 18.48 | 16.25 | 17.29 | 1,087,631 | +0.10(+0.58%) |
Nov 05, 2019 | 16.80 | 17.38 | 16.72 | 17.19 | 730,623 | +0.52(+3.12%) |
Nov 04, 2019 | 16.70 | 17.04 | 16.62 | 16.67 | 806,222 | +0.10(+0.60%) |
Nov 01, 2019 | 16.43 | 16.85 | 16.25 | 16.57 | 632,600 | +0.23(+1.41%) |
Oct 31, 2019 | 16.36 | 16.49 | 15.91 | 16.34 | 428,395 | -0.06(-0.37%) |
Oct 30, 2019 | 16.74 | 16.74 | 16.28 | 16.40 | 575,995 | -0.29(-1.74%) |
Oct 29, 2019 | 16.09 | 16.78 | 15.97 | 16.69 | 443,235 | +0.54(+3.34%) |
Oct 28, 2019 | 16.32 | 16.47 | 16.10 | 16.15 | 438,297 | -0.05(-0.31%) |
Oct 25, 2019 | 15.70 | 16.35 | 15.55 | 16.20 | 554,000 | +0.52(+3.32%) |
Oct 24, 2019 | 15.49 | 15.78 | 15.38 | 15.68 | 439,345 | +0.29(+1.88%) |
Oct 23, 2019 | 15.27 | 15.54 | 15.20 | 15.39 | 404,278 | +0.15(+0.98%) |
Oct 22, 2019 | 15.15 | 15.52 | 14.97 | 15.24 | 498,599 | +0.14(+0.93%) |
Oct 21, 2019 | 15.30 | 15.54 | 15.08 | 15.10 | 607,496 | -0.05(-0.33%) |
Oct 18, 2019 | 15.13 | 15.43 | 15.03 | 15.15 | 515,200 | +0.00(+0.00%) |
Oct 17, 2019 | 14.85 | 15.38 | 14.81 | 15.15 | 478,124 | +0.40(+2.71%) |
Oct 16, 2019 | 15.60 | 15.74 | 14.73 | 14.75 | 729,919 | -0.87(-5.57%) |
Oct 15, 2019 | 15.72 | 16.33 | 15.56 | 15.62 | 1,167,723 | -0.15(-0.92%) |
Oct 14, 2019 | 15.66 | 15.92 | 15.54 | 15.77 | 415,836 | +0.16(+0.99%) |
Oct 11, 2019 | 15.91 | 16.09 | 15.60 | 15.61 | 443,700 | -0.08(-0.51%) |
Oct 10, 2019 | 15.53 | 15.83 | 15.42 | 15.69 | 439,755 | +0.27(+1.75%) |
Oct 09, 2019 | 15.46 | 15.75 | 15.30 | 15.42 | 517,878 | -0.04(-0.26%) |
Oct 08, 2019 | 15.02 | 15.60 | 14.89 | 15.46 | 1,347,365 | +0.28(+1.84%) |
Oct 07, 2019 | 15.23 | 15.44 | 14.98 | 15.18 | 730,096 | +0.09(+0.60%) |
Oct 04, 2019 | 14.80 | 15.40 | 14.69 | 15.09 | 547,900 | +0.37(+2.51%) |
Oct 03, 2019 | 14.25 | 14.90 | 14.01 | 14.72 | 641,212 | +0.35(+2.44%) |
Oct 02, 2019 | 14.26 | 14.57 | 14.04 | 14.37 | 681,044 | +0.03(+0.21%) |