Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 26.33 | 27.45 | 26.22 | 27.23 | 654,300 | +0.71(+2.68%) |
Dec 30, 2019 | 28.50 | 28.69 | 25.86 | 26.52 | 1,706,122 | -0.26(-0.97%) |
Dec 27, 2019 | 26.92 | 27.05 | 26.27 | 26.78 | 517,300 | -0.08(-0.30%) |
Dec 26, 2019 | 27.23 | 27.32 | 26.52 | 26.86 | 441,437 | -0.51(-1.86%) |
Dec 24, 2019 | 25.25 | 27.49 | 25.00 | 27.37 | 716,100 | +2.57(+10.34%) |
Dec 23, 2019 | 27.57 | 27.60 | 24.57 | 24.80 | 2,466,970 | -2.59(-9.47%) |
Dec 20, 2019 | 27.20 | 27.59 | 27.08 | 27.40 | 3,346,200 | +0.19(+0.70%) |
Dec 19, 2019 | 26.82 | 27.23 | 26.66 | 27.21 | 1,450,876 | +0.45(+1.68%) |
Dec 18, 2019 | 26.68 | 27.25 | 26.41 | 26.76 | 1,118,320 | -0.12(-0.45%) |
Dec 17, 2019 | 26.39 | 27.00 | 26.15 | 26.88 | 555,343 | +0.97(+3.74%) |
Dec 16, 2019 | 25.74 | 26.58 | 25.74 | 25.91 | 516,917 | +0.33(+1.29%) |
Dec 13, 2019 | 24.93 | 25.75 | 24.84 | 25.58 | 544,700 | +0.58(+2.32%) |
Dec 12, 2019 | 24.54 | 25.25 | 24.41 | 25.00 | 530,680 | +0.44(+1.79%) |
Dec 11, 2019 | 25.25 | 25.26 | 24.50 | 24.56 | 488,453 | -0.83(-3.27%) |
Dec 10, 2019 | 24.99 | 25.56 | 24.70 | 25.39 | 357,068 | +0.37(+1.48%) |
Dec 09, 2019 | 25.67 | 25.97 | 24.87 | 25.02 | 637,759 | -0.59(-2.30%) |
Dec 06, 2019 | 25.94 | 26.24 | 25.32 | 25.61 | 497,800 | -0.06(-0.23%) |
Dec 05, 2019 | 25.90 | 25.90 | 25.41 | 25.67 | 777,534 | -0.16(-0.62%) |
Dec 04, 2019 | 24.86 | 25.93 | 24.81 | 25.83 | 556,610 | +1.05(+4.24%) |
Dec 03, 2019 | 25.29 | 25.46 | 24.59 | 24.78 | 990,762 | -0.41(-1.63%) |
Dec 02, 2019 | 25.79 | 25.90 | 24.96 | 25.19 | 821,715 | -0.55(-2.14%) |
Nov 29, 2019 | 25.88 | 26.20 | 25.71 | 25.74 | 278,400 | -0.32(-1.23%) |
Nov 27, 2019 | 26.10 | 26.25 | 25.80 | 26.06 | 536,500 | +0.11(+0.42%) |
Nov 26, 2019 | 26.62 | 26.75 | 25.86 | 25.95 | 513,494 | -0.81(-3.03%) |
Nov 25, 2019 | 25.08 | 26.80 | 25.08 | 26.76 | 687,497 | +1.60(+6.36%) |
Nov 22, 2019 | 25.23 | 25.41 | 24.92 | 25.16 | 291,900 | +0.05(+0.20%) |
Nov 21, 2019 | 25.06 | 25.33 | 24.82 | 25.11 | 451,177 | +0.11(+0.44%) |
Nov 20, 2019 | 24.90 | 25.33 | 24.65 | 25.00 | 653,941 | -0.13(-0.52%) |
Nov 19, 2019 | 24.79 | 25.43 | 24.71 | 25.13 | 625,491 | +0.38(+1.54%) |
Nov 18, 2019 | 24.76 | 25.40 | 24.59 | 24.75 | 867,282 | +0.01(+0.04%) |
Nov 15, 2019 | 24.55 | 24.93 | 24.27 | 24.74 | 498,000 | +0.23(+0.94%) |
Nov 14, 2019 | 24.11 | 24.69 | 23.93 | 24.51 | 636,243 | +0.39(+1.62%) |
Nov 13, 2019 | 24.17 | 24.66 | 24.02 | 24.12 | 686,068 | -0.08(-0.33%) |
Nov 12, 2019 | 24.52 | 24.91 | 24.05 | 24.20 | 775,779 | -0.04(-0.17%) |
Nov 11, 2019 | 23.85 | 24.80 | 23.55 | 24.24 | 1,022,798 | +0.60(+2.54%) |
Nov 08, 2019 | 23.45 | 24.23 | 23.10 | 23.64 | 1,382,000 | +0.11(+0.47%) |
Nov 07, 2019 | 23.48 | 24.39 | 23.10 | 23.53 | 2,243,400 | +0.33(+1.42%) |
Nov 06, 2019 | 21.18 | 23.33 | 21.13 | 23.20 | 4,367,752 | +2.27(+10.85%) |
Nov 05, 2019 | 21.30 | 24.19 | 20.10 | 20.93 | 13,504,608 | -14.17(-40.37%) |
Nov 04, 2019 | 33.96 | 35.29 | 33.61 | 35.10 | 874,111 | +1.30(+3.85%) |
Nov 01, 2019 | 33.98 | 34.27 | 32.52 | 33.80 | 568,900 | +0.13(+0.39%) |
Oct 31, 2019 | 33.27 | 33.93 | 33.11 | 33.67 | 538,691 | +0.27(+0.81%) |
Oct 30, 2019 | 33.29 | 33.83 | 32.87 | 33.40 | 364,066 | +0.23(+0.69%) |
Oct 29, 2019 | 33.25 | 33.58 | 32.80 | 33.17 | 488,225 | -0.21(-0.63%) |
Oct 28, 2019 | 32.51 | 33.89 | 32.51 | 33.38 | 480,531 | +0.92(+2.83%) |
Oct 25, 2019 | 32.56 | 32.85 | 31.66 | 32.46 | 592,500 | -0.23(-0.70%) |
Oct 24, 2019 | 31.67 | 33.25 | 31.40 | 32.69 | 520,502 | +1.08(+3.42%) |
Oct 23, 2019 | 32.43 | 32.90 | 31.52 | 31.61 | 707,377 | -0.68(-2.11%) |
Oct 22, 2019 | 31.15 | 32.45 | 30.95 | 32.29 | 862,384 | +1.01(+3.23%) |
Oct 21, 2019 | 30.96 | 31.46 | 30.73 | 31.28 | 516,946 | +0.71(+2.32%) |
Oct 18, 2019 | 30.20 | 30.80 | 30.06 | 30.57 | 363,300 | +0.15(+0.49%) |
Oct 17, 2019 | 30.63 | 30.93 | 30.12 | 30.42 | 462,287 | +0.13(+0.43%) |
Oct 16, 2019 | 29.84 | 30.56 | 29.84 | 30.29 | 742,724 | +0.47(+1.58%) |
Oct 15, 2019 | 29.77 | 30.30 | 29.52 | 29.82 | 468,196 | +0.14(+0.47%) |
Oct 14, 2019 | 29.53 | 29.89 | 29.39 | 29.68 | 300,409 | +0.17(+0.58%) |
Oct 11, 2019 | 29.23 | 29.96 | 29.09 | 29.51 | 508,700 | +0.67(+2.32%) |
Oct 10, 2019 | 28.46 | 28.96 | 28.40 | 28.84 | 336,479 | +0.55(+1.94%) |
Oct 09, 2019 | 28.76 | 28.76 | 28.15 | 28.29 | 360,655 | -0.01(-0.04%) |
Oct 08, 2019 | 28.75 | 28.92 | 27.98 | 28.30 | 481,135 | -0.66(-2.28%) |
Oct 07, 2019 | 28.74 | 29.44 | 28.73 | 28.96 | 513,683 | +0.04(+0.14%) |
Oct 04, 2019 | 28.77 | 29.25 | 28.30 | 28.92 | 483,900 | +0.19(+0.66%) |
Oct 03, 2019 | 28.21 | 28.76 | 27.54 | 28.73 | 543,638 | +0.59(+2.10%) |
Oct 02, 2019 | 28.10 | 28.43 | 27.67 | 28.14 | 585,661 | -0.15(-0.53%) |