Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 23.00 | 23.20 | 20.10 | 20.10 | 8,380 | -2.30(-10.26%) |
Dec 30, 2019 | 21.40 | 23.50 | 20.90 | 22.40 | 13,350 | +1.20(+5.66%) |
Dec 27, 2019 | 24.20 | 24.20 | 20.10 | 21.20 | 28,100 | -3.70(-14.86%) |
Dec 26, 2019 | 24.20 | 25.20 | 23.50 | 24.90 | 8,030 | +0.10(+0.40%) |
Dec 24, 2019 | 24.20 | 26.90 | 23.60 | 24.80 | 9,880 | +0.20(+0.81%) |
Dec 23, 2019 | 25.00 | 25.00 | 23.50 | 24.60 | 3,388 | +0.30(+1.23%) |
Dec 20, 2019 | 26.40 | 26.50 | 23.10 | 24.30 | 11,050 | -2.10(-7.95%) |
Dec 19, 2019 | 24.60 | 26.50 | 24.40 | 26.40 | 5,266 | +2.00(+8.20%) |
Dec 18, 2019 | 22.80 | 24.80 | 22.80 | 24.40 | 3,162 | +1.50(+6.55%) |
Dec 17, 2019 | 21.00 | 23.10 | 20.40 | 22.90 | 6,385 | +1.90(+9.05%) |
Dec 16, 2019 | 20.60 | 21.50 | 20.60 | 21.00 | 1,784 | +0.90(+4.48%) |
Dec 13, 2019 | 20.70 | 20.90 | 20.10 | 20.10 | 1,910 | -0.70(-3.37%) |
Dec 12, 2019 | 20.70 | 21.45 | 20.70 | 20.80 | 2,058 | +0.20(+0.97%) |
Dec 11, 2019 | 24.09 | 24.09 | 20.50 | 20.60 | 2,115 | -2.10(-9.25%) |
Dec 10, 2019 | 24.50 | 24.50 | 22.70 | 22.70 | 1,717 | -2.10(-8.47%) |
Dec 09, 2019 | 25.10 | 25.90 | 24.50 | 24.80 | 4,366 | -0.54(-2.12%) |
Dec 06, 2019 | 28.10 | 31.20 | 23.10 | 25.34 | 28,720 | -1.86(-6.85%) |
Dec 05, 2019 | 27.80 | 27.80 | 26.20 | 27.20 | 7,476 | -0.50(-1.81%) |
Dec 04, 2019 | 27.80 | 28.00 | 27.00 | 27.70 | 5,485 | +0.70(+2.59%) |
Dec 03, 2019 | 28.20 | 28.70 | 27.00 | 27.00 | 10,667 | -0.80(-2.88%) |
Dec 02, 2019 | 28.50 | 28.70 | 27.70 | 27.80 | 6,685 | +0.10(+0.36%) |
Nov 29, 2019 | 28.60 | 29.10 | 27.70 | 27.70 | 6,050 | -0.50(-1.77%) |
Nov 27, 2019 | 27.66 | 29.40 | 27.30 | 28.20 | 10,050 | +1.10(+4.06%) |
Nov 26, 2019 | 28.40 | 30.00 | 27.00 | 27.10 | 13,359 | -1.70(-5.90%) |
Nov 25, 2019 | 28.00 | 29.50 | 28.00 | 28.80 | 6,312 | +1.00(+3.60%) |
Nov 22, 2019 | 28.40 | 29.10 | 27.50 | 27.80 | 3,580 | -1.30(-4.47%) |
Nov 21, 2019 | 26.60 | 29.70 | 25.70 | 29.10 | 8,558 | +3.40(+13.23%) |
Nov 20, 2019 | 31.50 | 32.20 | 25.50 | 25.70 | 12,166 | -5.80(-18.41%) |
Nov 19, 2019 | 31.50 | 33.10 | 30.97 | 31.50 | 16,230 | -0.60(-1.87%) |
Nov 18, 2019 | 32.40 | 35.92 | 31.50 | 32.10 | 18,542 | -0.20(-0.62%) |
Nov 15, 2019 | 31.90 | 33.50 | 31.40 | 32.30 | 8,010 | +1.00(+3.19%) |
Nov 14, 2019 | 30.30 | 31.50 | 30.00 | 31.30 | 8,611 | +1.10(+3.64%) |
Nov 13, 2019 | 30.20 | 30.70 | 30.00 | 30.20 | 9,169 | +0.20(+0.67%) |
Nov 12, 2019 | 29.90 | 31.30 | 29.80 | 30.00 | 4,698 | -0.40(-1.32%) |
Nov 11, 2019 | 29.00 | 31.60 | 29.00 | 30.40 | 11,399 | -0.10(-0.33%) |
Nov 08, 2019 | 30.80 | 31.10 | 29.50 | 30.50 | 11,310 | -0.10(-0.33%) |
Nov 07, 2019 | 30.50 | 31.20 | 29.90 | 30.60 | 9,750 | +0.00(+0.00%) |
Nov 06, 2019 | 31.40 | 32.70 | 29.80 | 30.60 | 12,976 | -0.60(-1.92%) |
Nov 05, 2019 | 29.30 | 32.50 | 29.30 | 31.20 | 11,163 | +1.30(+4.35%) |
Nov 04, 2019 | 30.00 | 30.60 | 29.24 | 29.90 | 9,627 | -0.30(-0.99%) |
Nov 01, 2019 | 29.80 | 31.00 | 29.40 | 30.20 | 11,840 | +0.40(+1.34%) |
Oct 31, 2019 | 27.80 | 30.50 | 26.90 | 29.80 | 10,044 | +2.00(+7.19%) |
Oct 30, 2019 | 28.00 | 29.00 | 26.50 | 27.80 | 9,468 | -0.70(-2.46%) |
Oct 29, 2019 | 29.90 | 30.10 | 28.00 | 28.50 | 5,247 | -1.10(-3.72%) |
Oct 28, 2019 | 29.50 | 30.50 | 28.50 | 29.60 | 15,053 | +0.10(+0.34%) |
Oct 25, 2019 | 30.60 | 31.20 | 28.60 | 29.50 | 11,490 | -0.90(-2.96%) |
Oct 24, 2019 | 31.00 | 31.10 | 28.10 | 30.40 | 16,403 | -0.20(-0.65%) |
Oct 23, 2019 | 32.60 | 34.50 | 29.90 | 30.60 | 18,299 | -3.00(-8.93%) |
Oct 22, 2019 | 32.60 | 34.10 | 32.00 | 33.60 | 11,652 | +1.30(+4.02%) |
Oct 21, 2019 | 33.20 | 34.70 | 30.00 | 32.30 | 26,150 | -0.90(-2.71%) |
Oct 18, 2019 | 28.50 | 33.20 | 28.50 | 33.20 | 10,220 | +3.20(+10.67%) |
Oct 17, 2019 | 32.00 | 32.60 | 28.70 | 30.00 | 15,581 | -2.10(-6.54%) |
Oct 16, 2019 | 35.40 | 35.40 | 30.00 | 32.10 | 17,381 | +0.70(+2.23%) |
Oct 15, 2019 | 33.00 | 33.20 | 30.70 | 31.40 | 15,134 | -1.80(-5.42%) |
Oct 14, 2019 | 33.00 | 33.80 | 32.60 | 33.20 | 9,090 | +0.00(+0.00%) |
Oct 11, 2019 | 34.10 | 35.20 | 32.30 | 33.20 | 8,860 | -0.70(-2.06%) |
Oct 10, 2019 | 33.00 | 34.00 | 32.00 | 33.90 | 11,534 | +0.70(+2.11%) |
Oct 09, 2019 | 33.10 | 33.60 | 32.60 | 33.20 | 6,865 | +0.40(+1.22%) |
Oct 08, 2019 | 32.60 | 34.00 | 32.30 | 32.80 | 10,248 | +0.70(+2.18%) |
Oct 07, 2019 | 30.60 | 33.64 | 30.60 | 32.10 | 17,295 | +0.90(+2.88%) |
Oct 04, 2019 | 30.60 | 33.30 | 30.60 | 31.20 | 7,360 | +0.10(+0.32%) |
Oct 03, 2019 | 31.10 | 32.10 | 30.60 | 31.10 | 9,193 | -0.50(-1.58%) |
Oct 02, 2019 | 30.60 | 32.50 | 29.40 | 31.60 | 11,469 | +0.10(+0.32%) |
Oct 01, 2019 | 33.00 | 34.50 | 30.00 | 31.50 | 17,194 | -1.70(-5.12%) |
Sep 30, 2019 | 33.20 | 34.20 | 32.30 | 33.20 | 16,136 | -0.80(-2.35%) |
Sep 27, 2019 | 35.00 | 35.70 | 33.00 | 34.00 | 18,920 | -1.70(-4.76%) |
Sep 26, 2019 | 37.10 | 37.10 | 33.80 | 35.70 | 15,693 | -0.80(-2.19%) |
Sep 25, 2019 | 31.48 | 37.00 | 31.48 | 36.50 | 16,654 | +3.70(+11.28%) |
Sep 24, 2019 | 32.40 | 34.30 | 30.74 | 32.80 | 11,074 | -0.10(-0.30%) |
Sep 23, 2019 | 30.95 | 33.68 | 30.20 | 32.90 | 12,710 | +1.90(+6.13%) |
Sep 20, 2019 | 31.00 | 32.80 | 29.30 | 31.00 | 9,690 | +0.40(+1.31%) |
Sep 19, 2019 | 29.20 | 32.50 | 29.20 | 30.60 | 9,707 | -1.30(-4.08%) |
Sep 18, 2019 | 33.50 | 34.60 | 30.90 | 31.90 | 12,292 | -1.60(-4.78%) |
Sep 17, 2019 | 29.20 | 35.20 | 29.20 | 33.50 | 16,366 | -1.40(-4.01%) |
Sep 16, 2019 | 37.50 | 37.50 | 32.30 | 34.90 | 25,172 | -2.40(-6.43%) |
Sep 13, 2019 | 35.50 | 37.50 | 33.10 | 37.30 | 17,660 | +2.00(+5.67%) |
Sep 12, 2019 | 32.20 | 36.40 | 28.60 | 35.30 | 26,426 | +3.10(+9.63%) |
Sep 11, 2019 | 33.00 | 33.60 | 30.70 | 32.20 | 19,863 | -0.60(-1.83%) |
Sep 10, 2019 | 31.50 | 33.00 | 29.65 | 32.80 | 14,593 | +0.90(+2.82%) |
Sep 09, 2019 | 29.80 | 31.90 | 27.20 | 31.90 | 22,602 | +2.40(+8.14%) |
Sep 06, 2019 | 26.90 | 31.00 | 25.30 | 29.50 | 23,350 | +2.70(+10.07%) |
Sep 05, 2019 | 29.10 | 29.50 | 26.10 | 26.80 | 9,400 | -2.00(-6.94%) |
Sep 04, 2019 | 27.10 | 29.10 | 26.80 | 28.80 | 11,567 | +1.40(+5.11%) |
Sep 03, 2019 | 30.10 | 30.50 | 27.20 | 27.40 | 13,998 | -2.70(-8.97%) |
Aug 30, 2019 | 29.80 | 30.88 | 28.20 | 30.10 | 15,070 | +0.30(+1.01%) |
Aug 29, 2019 | 30.00 | 30.10 | 27.20 | 29.80 | 14,410 | +1.00(+3.47%) |
Aug 28, 2019 | 27.60 | 29.30 | 26.40 | 28.80 | 21,709 | +1.50(+5.49%) |
Aug 27, 2019 | 31.00 | 31.00 | 26.10 | 27.30 | 11,653 | -0.65(-2.33%) |
Aug 26, 2019 | 27.00 | 29.00 | 26.40 | 27.95 | 12,329 | +1.35(+5.08%) |
Aug 23, 2019 | 28.00 | 28.00 | 24.70 | 26.60 | 10,750 | -1.60(-5.67%) |
Aug 22, 2019 | 29.50 | 29.50 | 26.00 | 28.20 | 7,595 | -0.90(-3.09%) |
Aug 21, 2019 | 28.50 | 30.50 | 25.80 | 29.10 | 13,667 | +0.90(+3.19%) |
Aug 20, 2019 | 27.40 | 31.40 | 27.40 | 28.20 | 12,352 | +0.20(+0.71%) |
Aug 19, 2019 | 28.30 | 31.00 | 27.10 | 28.00 | 7,168 | -2.90(-9.39%) |
Aug 16, 2019 | 34.30 | 34.80 | 28.75 | 30.90 | 11,130 | -4.10(-11.71%) |
Aug 15, 2019 | 38.90 | 38.90 | 33.10 | 35.00 | 12,105 | -3.30(-8.62%) |
Aug 14, 2019 | 36.90 | 39.30 | 36.90 | 38.30 | 7,296 | +0.24(+0.64%) |
Aug 13, 2019 | 38.90 | 41.40 | 37.60 | 38.06 | 9,801 | -1.14(-2.92%) |
Aug 12, 2019 | 39.50 | 42.50 | 37.70 | 39.20 | 18,321 | -0.50(-1.26%) |
Aug 09, 2019 | 37.50 | 42.40 | 37.00 | 39.70 | 17,520 | +2.20(+5.87%) |
Aug 08, 2019 | 38.20 | 39.40 | 37.50 | 37.50 | 2,541 | -0.70(-1.83%) |
Aug 07, 2019 | 38.50 | 39.90 | 37.80 | 38.20 | 6,260 | -0.50(-1.29%) |
Aug 06, 2019 | 42.40 | 45.00 | 36.70 | 38.70 | 12,853 | -8.80(-18.53%) |
Aug 05, 2019 | 37.00 | 48.50 | 36.00 | 47.50 | 16,683 | +10.50(+28.38%) |
Aug 02, 2019 | 37.10 | 39.20 | 37.00 | 37.00 | 4,990 | +0.00(+0.00%) |
Aug 01, 2019 | 38.00 | 40.20 | 36.90 | 37.00 | 16,608 | -1.20(-3.14%) |
Jul 31, 2019 | 39.00 | 42.40 | 36.50 | 38.20 | 43,854 | -1.50(-3.78%) |
Jul 30, 2019 | 42.70 | 43.00 | 39.00 | 39.70 | 16,228 | -3.40(-7.89%) |
Jul 29, 2019 | 47.20 | 49.00 | 42.00 | 43.10 | 27,636 | -2.70(-5.90%) |