Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 23.20 | 23.20 | 20.40 | 22.60 | 46,645 | -0.90(-3.83%) |
Dec 30, 2019 | 25.80 | 26.20 | 21.21 | 23.50 | 67,882 | -2.70(-10.31%) |
Dec 27, 2019 | 26.20 | 26.40 | 24.60 | 26.20 | 13,105 | -0.20(-0.76%) |
Dec 26, 2019 | 26.60 | 27.40 | 25.20 | 26.40 | 11,615 | -0.20(-0.75%) |
Dec 24, 2019 | 27.20 | 27.80 | 26.00 | 26.60 | 14,515 | -1.20(-4.32%) |
Dec 23, 2019 | 27.80 | 31.60 | 27.80 | 27.80 | 98,337 | -1.00(-3.47%) |
Dec 20, 2019 | 28.20 | 28.80 | 27.40 | 28.80 | 12,815 | +0.80(+2.86%) |
Dec 19, 2019 | 28.80 | 29.20 | 27.20 | 28.00 | 31,272 | +0.00(+0.00%) |
Dec 18, 2019 | 26.20 | 28.65 | 25.20 | 28.00 | 45,671 | +1.60(+6.06%) |
Dec 17, 2019 | 24.20 | 26.80 | 23.60 | 26.40 | 38,137 | +2.60(+10.92%) |
Dec 16, 2019 | 25.00 | 25.00 | 23.60 | 23.80 | 7,302 | -0.80(-3.25%) |
Dec 13, 2019 | 24.00 | 25.00 | 22.60 | 24.60 | 10,415 | +1.05(+4.47%) |
Dec 12, 2019 | 23.40 | 23.80 | 23.20 | 23.55 | 3,401 | +0.15(+0.63%) |
Dec 11, 2019 | 23.00 | 24.00 | 23.00 | 23.40 | 3,165 | +0.60(+2.63%) |
Dec 10, 2019 | 22.80 | 23.40 | 22.80 | 22.80 | 2,766 | -0.60(-2.56%) |
Dec 09, 2019 | 23.80 | 23.87 | 22.00 | 23.40 | 5,603 | +0.00(+0.00%) |
Dec 06, 2019 | 24.00 | 24.40 | 22.00 | 23.40 | 10,350 | -0.40(-1.68%) |
Dec 05, 2019 | 25.40 | 26.60 | 23.20 | 23.80 | 10,896 | -1.40(-5.56%) |
Dec 04, 2019 | 25.00 | 26.80 | 23.00 | 25.20 | 24,753 | +0.60(+2.44%) |
Dec 03, 2019 | 24.80 | 25.00 | 23.17 | 24.60 | 8,635 | -0.40(-1.60%) |
Dec 02, 2019 | 25.00 | 25.40 | 23.80 | 25.00 | 19,072 | +0.80(+3.31%) |
Nov 29, 2019 | 24.00 | 24.80 | 23.22 | 24.20 | 6,420 | -0.20(-0.82%) |
Nov 27, 2019 | 23.00 | 25.20 | 22.80 | 24.40 | 18,970 | +1.40(+6.09%) |
Nov 26, 2019 | 25.00 | 25.00 | 22.80 | 23.00 | 9,331 | -1.80(-7.26%) |
Nov 25, 2019 | 25.80 | 25.80 | 23.20 | 24.80 | 20,318 | -0.60(-2.36%) |
Nov 22, 2019 | 20.80 | 26.20 | 20.50 | 25.40 | 62,185 | +4.60(+22.12%) |
Nov 21, 2019 | 20.00 | 21.40 | 19.20 | 20.80 | 7,044 | +0.40(+1.96%) |
Nov 20, 2019 | 20.00 | 21.20 | 19.40 | 20.40 | 9,124 | -0.80(-3.77%) |
Nov 19, 2019 | 22.60 | 22.60 | 20.40 | 21.20 | 11,604 | -1.00(-4.50%) |
Nov 18, 2019 | 21.80 | 23.00 | 20.80 | 22.20 | 19,194 | +0.80(+3.74%) |
Nov 15, 2019 | 21.00 | 21.40 | 18.40 | 21.40 | 31,685 | +0.80(+3.88%) |
Nov 14, 2019 | 22.40 | 22.40 | 20.00 | 20.60 | 19,990 | -1.80(-8.04%) |
Nov 13, 2019 | 23.60 | 24.20 | 22.20 | 22.40 | 18,907 | -1.60(-6.67%) |
Nov 12, 2019 | 26.40 | 29.00 | 24.20 | 24.00 | 47,461 | -2.40(-9.09%) |
Nov 11, 2019 | 25.20 | 28.40 | 24.00 | 26.40 | 39,511 | +1.20(+4.76%) |
Nov 08, 2019 | 24.60 | 26.42 | 24.60 | 25.20 | 9,815 | -1.20(-4.55%) |
Nov 07, 2019 | 23.80 | 27.60 | 23.00 | 26.40 | 48,492 | +0.00(+0.00%) |
Nov 06, 2019 | 25.60 | 26.60 | 25.00 | 26.40 | 19,923 | +1.00(+3.94%) |
Nov 05, 2019 | 27.00 | 27.00 | 25.20 | 25.40 | 21,653 | -1.80(-6.62%) |
Nov 04, 2019 | 28.00 | 28.40 | 26.60 | 27.20 | 19,864 | +0.00(+0.00%) |
Nov 01, 2019 | 27.40 | 28.60 | 26.40 | 27.20 | 21,270 | +0.80(+3.03%) |
Oct 31, 2019 | 27.20 | 29.40 | 25.20 | 26.40 | 38,686 | -0.80(-2.94%) |
Oct 30, 2019 | 29.00 | 29.80 | 27.00 | 27.20 | 27,169 | -2.40(-8.11%) |
Oct 29, 2019 | 32.20 | 32.60 | 28.60 | 29.60 | 34,526 | -2.60(-8.07%) |
Oct 28, 2019 | 31.00 | 33.80 | 29.60 | 32.20 | 50,118 | +1.30(+4.21%) |
Oct 25, 2019 | 33.40 | 33.60 | 27.00 | 30.90 | 54,690 | -1.90(-5.79%) |
Oct 24, 2019 | 33.00 | 35.60 | 32.00 | 32.80 | 363,911 | -40.40(-55.19%) |
Oct 23, 2019 | 107.80 | 141.00 | 65.20 | 73.20 | 230,536 | -44.80(-37.97%) |
Oct 22, 2019 | 122.40 | 135.40 | 111.00 | 118.00 | 8,287 | -7.00(-5.60%) |
Oct 21, 2019 | 127.80 | 145.70 | 120.40 | 125.00 | 5,571 | -1.30(-1.03%) |
Oct 18, 2019 | 118.80 | 126.80 | 117.00 | 126.30 | 825 | +9.70(+8.32%) |
Oct 17, 2019 | 123.80 | 125.60 | 111.00 | 116.60 | 2,995 | -3.20(-2.67%) |
Oct 16, 2019 | 126.20 | 134.99 | 117.40 | 119.80 | 3,934 | -4.20(-3.39%) |
Oct 15, 2019 | 137.00 | 146.00 | 121.81 | 124.00 | 12,073 | -19.60(-13.65%) |
Oct 14, 2019 | 134.20 | 166.60 | 120.20 | 143.60 | 4,611 | +8.20(+6.06%) |
Oct 11, 2019 | 131.80 | 136.00 | 120.20 | 135.40 | 1,475 | +5.00(+3.83%) |
Oct 10, 2019 | 130.20 | 130.80 | 123.03 | 130.40 | 869 | -0.53(-0.40%) |
Oct 09, 2019 | 132.00 | 137.62 | 128.80 | 130.93 | 470 | -1.67(-1.26%) |
Oct 08, 2019 | 133.80 | 134.79 | 128.80 | 132.60 | 167 | -1.20(-0.90%) |
Oct 07, 2019 | 138.20 | 145.80 | 131.20 | 133.80 | 1,475 | -4.20(-3.04%) |
Oct 04, 2019 | 132.80 | 140.60 | 131.00 | 138.00 | 240 | -3.40(-2.40%) |
Oct 03, 2019 | 137.80 | 145.40 | 137.80 | 141.40 | 236 | +4.60(+3.36%) |
Oct 02, 2019 | 142.20 | 144.00 | 136.60 | 136.80 | 421 | -3.60(-2.56%) |