Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 20.40 | 20.70 | 20.25 | 20.55 | 48,393 | +0.00(+0.00%) |
Dec 30, 2019 | 20.70 | 21.00 | 20.55 | 20.55 | 18,733 | -0.30(-1.44%) |
Dec 27, 2019 | 21.00 | 21.11 | 20.25 | 20.85 | 33,780 | +0.15(+0.72%) |
Dec 26, 2019 | 21.00 | 21.75 | 20.25 | 20.70 | 35,072 | -0.45(-2.13%) |
Dec 24, 2019 | 21.75 | 22.35 | 21.00 | 21.15 | 11,186 | -0.30(-1.40%) |
Dec 23, 2019 | 21.30 | 21.75 | 20.85 | 21.45 | 39,190 | +0.45(+2.14%) |
Dec 20, 2019 | 20.25 | 21.30 | 20.25 | 21.00 | 62,600 | +0.75(+3.70%) |
Dec 19, 2019 | 21.30 | 21.30 | 20.25 | 20.25 | 41,193 | -0.90(-4.26%) |
Dec 18, 2019 | 21.00 | 21.30 | 21.00 | 21.15 | 10,141 | +0.15(+0.71%) |
Dec 17, 2019 | 22.05 | 22.05 | 21.00 | 21.00 | 32,838 | -0.90(-4.11%) |
Dec 16, 2019 | 21.60 | 22.20 | 21.60 | 21.90 | 12,745 | +0.00(+0.00%) |
Dec 13, 2019 | 21.45 | 22.35 | 21.45 | 21.90 | 9,486 | +0.15(+0.69%) |
Dec 12, 2019 | 21.60 | 21.90 | 21.00 | 21.75 | 19,597 | +0.60(+2.84%) |
Dec 11, 2019 | 21.45 | 21.90 | 21.00 | 21.15 | 9,265 | -0.15(-0.70%) |
Dec 10, 2019 | 21.30 | 21.60 | 20.85 | 21.30 | 21,415 | +0.15(+0.71%) |
Dec 09, 2019 | 21.60 | 22.20 | 21.15 | 21.15 | 16,007 | -0.90(-4.08%) |
Dec 06, 2019 | 21.60 | 22.20 | 21.00 | 22.05 | 28,273 | +0.30(+1.38%) |
Dec 05, 2019 | 21.75 | 22.12 | 21.68 | 21.75 | 13,022 | +0.00(+0.00%) |
Dec 04, 2019 | 22.20 | 22.43 | 21.75 | 21.75 | 15,190 | -0.45(-2.03%) |
Dec 03, 2019 | 22.35 | 22.95 | 21.90 | 22.20 | 14,626 | -0.60(-2.63%) |
Dec 02, 2019 | 23.70 | 24.00 | 22.65 | 22.80 | 13,663 | -0.60(-2.56%) |
Nov 29, 2019 | 22.80 | 23.55 | 22.73 | 23.40 | 6,673 | +0.45(+1.96%) |
Nov 27, 2019 | 22.65 | 23.25 | 21.75 | 22.95 | 29,606 | +0.75(+3.38%) |
Nov 26, 2019 | 22.50 | 23.40 | 22.20 | 22.20 | 48,555 | -0.45(-1.99%) |
Nov 25, 2019 | 22.20 | 23.70 | 22.20 | 22.65 | 29,873 | +0.15(+0.67%) |
Nov 22, 2019 | 22.95 | 23.25 | 22.41 | 22.50 | 30,100 | +0.15(+0.67%) |
Nov 21, 2019 | 22.65 | 23.10 | 22.20 | 22.35 | 24,992 | -0.30(-1.32%) |
Nov 20, 2019 | 23.25 | 23.85 | 22.65 | 22.65 | 36,805 | -0.60(-2.58%) |
Nov 19, 2019 | 24.00 | 24.30 | 22.95 | 23.25 | 67,216 | -0.30(-1.27%) |
Nov 18, 2019 | 24.45 | 24.45 | 23.55 | 23.55 | 26,739 | -0.75(-3.09%) |
Nov 15, 2019 | 24.75 | 24.75 | 24.30 | 24.30 | 10,540 | +0.00(+0.00%) |
Nov 14, 2019 | 24.15 | 24.90 | 24.00 | 24.30 | 13,797 | -0.45(-1.82%) |
Nov 13, 2019 | 25.05 | 25.35 | 24.75 | 24.75 | 16,213 | -0.30(-1.20%) |
Nov 12, 2019 | 25.20 | 25.80 | 25.05 | 25.05 | 22,475 | -0.30(-1.18%) |
Nov 11, 2019 | 25.65 | 25.80 | 25.20 | 25.35 | 20,382 | -0.60(-2.31%) |
Nov 08, 2019 | 26.55 | 27.15 | 25.80 | 25.95 | 12,980 | -0.45(-1.70%) |
Nov 07, 2019 | 26.85 | 27.00 | 26.21 | 26.40 | 15,181 | +0.15(+0.57%) |
Nov 06, 2019 | 26.55 | 27.00 | 26.10 | 26.25 | 22,087 | -0.45(-1.69%) |
Nov 05, 2019 | 27.00 | 27.05 | 26.10 | 26.70 | 23,399 | +0.45(+1.71%) |
Nov 04, 2019 | 26.70 | 27.45 | 26.10 | 26.25 | 20,877 | -0.15(-0.57%) |
Nov 01, 2019 | 25.35 | 26.85 | 25.35 | 26.40 | 20,353 | +1.05(+4.14%) |
Oct 31, 2019 | 25.80 | 26.10 | 25.20 | 25.35 | 12,612 | -0.90(-3.43%) |
Oct 30, 2019 | 25.35 | 26.32 | 25.20 | 26.25 | 11,007 | +0.75(+2.94%) |
Oct 29, 2019 | 26.25 | 26.55 | 25.50 | 25.50 | 16,608 | -0.90(-3.41%) |
Oct 28, 2019 | 26.55 | 27.00 | 26.25 | 26.40 | 11,032 | -0.15(-0.56%) |
Oct 25, 2019 | 26.25 | 26.85 | 26.25 | 26.55 | 13,220 | +0.00(+0.00%) |
Oct 24, 2019 | 26.40 | 27.30 | 26.32 | 26.55 | 13,237 | +0.00(+0.00%) |
Oct 23, 2019 | 26.25 | 26.70 | 26.25 | 26.55 | 14,641 | +0.15(+0.57%) |
Oct 22, 2019 | 26.40 | 26.85 | 26.10 | 26.40 | 22,991 | -0.15(-0.56%) |
Oct 21, 2019 | 26.70 | 27.00 | 26.25 | 26.55 | 21,540 | +0.15(+0.57%) |
Oct 18, 2019 | 26.10 | 26.85 | 25.95 | 26.40 | 17,926 | -0.15(-0.56%) |
Oct 17, 2019 | 26.55 | 26.70 | 26.25 | 26.55 | 7,789 | +0.45(+1.72%) |
Oct 16, 2019 | 26.55 | 26.70 | 25.95 | 26.10 | 10,569 | -0.45(-1.69%) |
Oct 15, 2019 | 26.70 | 27.60 | 25.95 | 26.55 | 18,556 | +0.30(+1.14%) |
Oct 14, 2019 | 27.15 | 27.90 | 26.25 | 26.25 | 11,375 | -1.20(-4.37%) |
Oct 11, 2019 | 27.00 | 28.05 | 26.25 | 27.45 | 20,573 | +1.20(+4.57%) |
Oct 10, 2019 | 27.00 | 27.52 | 26.25 | 26.25 | 11,827 | -0.60(-2.23%) |
Oct 09, 2019 | 26.40 | 27.45 | 26.40 | 26.85 | 13,023 | +0.45(+1.70%) |
Oct 08, 2019 | 26.25 | 27.23 | 26.25 | 26.40 | 14,805 | +0.15(+0.57%) |
Oct 07, 2019 | 29.25 | 29.25 | 26.10 | 26.25 | 62,099 | -2.85(-9.79%) |
Oct 04, 2019 | 27.60 | 29.25 | 27.60 | 29.10 | 12,273 | +1.20(+4.30%) |
Oct 03, 2019 | 27.30 | 28.05 | 27.15 | 27.90 | 18,060 | +0.45(+1.64%) |
Oct 02, 2019 | 27.45 | 28.35 | 27.45 | 27.45 | 13,550 | -0.30(-1.08%) |