Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 26.10 | 27.15 | 26.00 | 27.10 | 60,770 | +1.00(+3.83%) |
Dec 30, 2019 | 25.60 | 26.50 | 25.52 | 26.10 | 75,317 | +0.60(+2.35%) |
Dec 27, 2019 | 26.30 | 26.90 | 25.30 | 25.50 | 88,850 | -1.10(-4.14%) |
Dec 26, 2019 | 26.50 | 27.00 | 26.20 | 26.60 | 70,865 | +0.10(+0.38%) |
Dec 24, 2019 | 26.70 | 27.30 | 26.40 | 26.50 | 52,320 | -0.30(-1.12%) |
Dec 23, 2019 | 26.30 | 26.80 | 25.80 | 26.80 | 114,066 | +0.10(+0.37%) |
Dec 20, 2019 | 25.50 | 26.70 | 25.30 | 26.70 | 166,170 | +1.20(+4.71%) |
Dec 19, 2019 | 24.30 | 25.70 | 24.20 | 25.50 | 79,599 | +1.60(+6.69%) |
Dec 18, 2019 | 23.70 | 24.00 | 23.10 | 23.90 | 130,129 | +0.50(+2.14%) |
Dec 17, 2019 | 23.80 | 24.10 | 22.90 | 23.40 | 67,019 | -0.70(-2.90%) |
Dec 16, 2019 | 24.30 | 25.00 | 23.75 | 24.10 | 137,659 | +0.20(+0.84%) |
Dec 13, 2019 | 23.00 | 24.10 | 22.70 | 23.90 | 68,200 | +1.00(+4.37%) |
Dec 12, 2019 | 22.10 | 23.40 | 22.10 | 22.90 | 76,646 | +0.50(+2.23%) |
Dec 11, 2019 | 22.50 | 22.90 | 22.00 | 22.40 | 46,678 | -0.10(-0.44%) |
Dec 10, 2019 | 22.20 | 22.90 | 22.00 | 22.50 | 60,597 | +0.30(+1.35%) |
Dec 09, 2019 | 22.60 | 22.90 | 22.10 | 22.20 | 75,477 | -0.30(-1.33%) |
Dec 06, 2019 | 21.90 | 22.70 | 21.60 | 22.50 | 48,870 | +1.00(+4.65%) |
Dec 05, 2019 | 21.90 | 22.75 | 21.50 | 21.50 | 33,056 | -0.40(-1.83%) |
Dec 04, 2019 | 21.80 | 21.90 | 21.20 | 21.90 | 60,319 | +0.20(+0.92%) |
Dec 03, 2019 | 22.20 | 22.30 | 20.60 | 21.70 | 111,982 | -0.80(-3.56%) |
Dec 02, 2019 | 22.80 | 23.00 | 22.20 | 22.50 | 40,697 | -0.30(-1.32%) |
Nov 29, 2019 | 22.70 | 23.20 | 22.30 | 22.80 | 38,950 | +0.10(+0.44%) |
Nov 27, 2019 | 22.50 | 22.80 | 21.60 | 22.70 | 86,810 | +0.30(+1.34%) |
Nov 26, 2019 | 22.40 | 22.90 | 22.10 | 22.40 | 54,234 | +0.40(+1.82%) |
Nov 25, 2019 | 21.20 | 22.30 | 21.00 | 22.00 | 62,174 | +0.60(+2.80%) |
Nov 22, 2019 | 21.60 | 21.80 | 20.90 | 21.40 | 102,820 | -0.30(-1.38%) |
Nov 21, 2019 | 22.00 | 22.10 | 21.60 | 21.70 | 88,905 | -0.30(-1.36%) |
Nov 20, 2019 | 22.50 | 22.60 | 21.90 | 22.00 | 67,664 | -0.60(-2.65%) |
Nov 19, 2019 | 22.50 | 22.70 | 22.20 | 22.60 | 80,195 | +0.10(+0.44%) |
Nov 18, 2019 | 23.40 | 23.40 | 22.00 | 22.50 | 51,326 | -1.00(-4.26%) |
Nov 15, 2019 | 24.20 | 24.67 | 23.50 | 23.50 | 40,080 | -0.60(-2.49%) |
Nov 14, 2019 | 22.80 | 24.80 | 22.50 | 24.10 | 109,708 | +2.00(+9.05%) |
Nov 13, 2019 | 23.40 | 23.60 | 21.80 | 22.10 | 124,668 | -1.40(-5.96%) |
Nov 12, 2019 | 24.40 | 24.57 | 23.35 | 23.50 | 88,620 | -0.80(-3.29%) |
Nov 11, 2019 | 25.20 | 25.26 | 23.60 | 24.30 | 100,503 | -1.00(-3.95%) |
Nov 08, 2019 | 26.00 | 26.10 | 25.20 | 25.30 | 53,680 | -0.70(-2.69%) |
Nov 07, 2019 | 27.60 | 27.99 | 25.90 | 26.00 | 101,302 | -1.60(-5.80%) |
Nov 06, 2019 | 28.90 | 29.15 | 27.30 | 27.60 | 76,703 | -1.50(-5.15%) |
Nov 05, 2019 | 30.10 | 31.70 | 28.80 | 29.10 | 100,991 | -3.00(-9.35%) |
Nov 04, 2019 | 31.40 | 32.30 | 31.00 | 32.10 | 41,357 | +1.20(+3.88%) |
Nov 01, 2019 | 31.20 | 31.30 | 30.70 | 30.90 | 44,120 | +0.00(+0.00%) |
Oct 31, 2019 | 31.00 | 31.10 | 30.20 | 30.90 | 30,137 | -0.30(-0.96%) |
Oct 30, 2019 | 31.60 | 32.00 | 31.10 | 31.20 | 27,160 | -0.50(-1.58%) |
Oct 29, 2019 | 31.80 | 32.05 | 31.50 | 31.70 | 33,033 | -0.30(-0.94%) |
Oct 28, 2019 | 32.50 | 32.90 | 31.85 | 32.00 | 25,188 | -0.40(-1.23%) |
Oct 25, 2019 | 32.30 | 32.80 | 32.20 | 32.40 | 13,230 | -0.20(-0.61%) |
Oct 24, 2019 | 31.50 | 32.75 | 31.40 | 32.60 | 27,131 | +1.10(+3.49%) |
Oct 23, 2019 | 30.70 | 31.50 | 30.50 | 31.50 | 29,492 | +0.70(+2.27%) |
Oct 22, 2019 | 31.10 | 31.20 | 30.20 | 30.80 | 18,370 | -0.40(-1.28%) |
Oct 21, 2019 | 31.80 | 32.00 | 31.20 | 31.20 | 20,114 | +0.00(+0.00%) |
Oct 18, 2019 | 31.70 | 32.10 | 31.00 | 31.20 | 41,340 | -0.60(-1.89%) |
Oct 17, 2019 | 32.90 | 33.14 | 31.80 | 31.80 | 30,542 | -1.50(-4.50%) |
Oct 16, 2019 | 33.40 | 34.00 | 33.00 | 33.30 | 25,107 | -0.30(-0.89%) |
Oct 15, 2019 | 34.00 | 34.10 | 33.30 | 33.60 | 25,837 | +0.20(+0.60%) |
Oct 14, 2019 | 34.20 | 34.20 | 33.30 | 33.40 | 22,325 | -0.90(-2.62%) |
Oct 11, 2019 | 34.00 | 34.75 | 33.50 | 34.30 | 42,990 | +1.10(+3.31%) |
Oct 10, 2019 | 32.60 | 33.60 | 32.60 | 33.20 | 24,361 | +0.50(+1.53%) |
Oct 09, 2019 | 33.10 | 33.10 | 32.00 | 32.70 | 19,453 | +0.20(+0.62%) |
Oct 08, 2019 | 32.20 | 32.80 | 31.80 | 32.50 | 27,728 | -0.30(-0.91%) |
Oct 07, 2019 | 32.80 | 33.20 | 32.30 | 32.80 | 15,118 | +0.00(+0.00%) |
Oct 04, 2019 | 32.60 | 33.20 | 32.20 | 32.80 | 17,210 | +0.20(+0.61%) |
Oct 03, 2019 | 32.60 | 33.30 | 32.15 | 32.60 | 28,707 | -0.10(-0.31%) |
Oct 02, 2019 | 32.00 | 32.80 | 31.50 | 32.70 | 35,976 | +0.00(+0.00%) |