Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 19.14 | 20.14 | 19.08 | 20.07 | 694,200 | +0.55(+2.82%) |
Dec 30, 2019 | 20.50 | 20.54 | 19.18 | 19.52 | 1,166,950 | -1.05(-5.10%) |
Dec 27, 2019 | 19.87 | 20.66 | 19.64 | 20.57 | 1,460,900 | +0.35(+1.73%) |
Dec 26, 2019 | 18.81 | 20.22 | 18.62 | 20.22 | 1,207,015 | +1.43(+7.61%) |
Dec 24, 2019 | 18.95 | 19.10 | 18.40 | 18.79 | 540,900 | -0.11(-0.58%) |
Dec 23, 2019 | 19.20 | 19.68 | 18.77 | 18.90 | 1,026,467 | -0.24(-1.25%) |
Dec 20, 2019 | 18.92 | 19.20 | 18.72 | 19.14 | 1,038,000 | +0.17(+0.90%) |
Dec 19, 2019 | 18.82 | 19.14 | 18.77 | 18.97 | 887,557 | +0.22(+1.17%) |
Dec 18, 2019 | 19.00 | 19.15 | 18.47 | 18.75 | 1,318,697 | -0.19(-1.00%) |
Dec 17, 2019 | 19.90 | 20.16 | 18.58 | 18.94 | 1,531,925 | -0.85(-4.30%) |
Dec 16, 2019 | 20.00 | 20.21 | 19.53 | 19.79 | 1,382,758 | -0.22(-1.10%) |
Dec 13, 2019 | 19.66 | 20.69 | 19.51 | 20.01 | 759,200 | +0.16(+0.81%) |
Dec 12, 2019 | 20.06 | 20.90 | 19.60 | 19.85 | 1,022,235 | -0.40(-1.98%) |
Dec 11, 2019 | 20.91 | 21.24 | 19.92 | 20.25 | 1,041,239 | -0.75(-3.57%) |
Dec 10, 2019 | 20.62 | 21.25 | 20.45 | 21.00 | 682,555 | +0.18(+0.86%) |
Dec 09, 2019 | 21.08 | 21.21 | 20.52 | 20.82 | 990,343 | -0.36(-1.70%) |
Dec 06, 2019 | 20.60 | 21.22 | 20.49 | 21.18 | 1,422,000 | +0.71(+3.47%) |
Dec 05, 2019 | 20.40 | 20.79 | 20.10 | 20.47 | 1,191,340 | +0.00(+0.00%) |
Dec 04, 2019 | 19.34 | 20.53 | 19.12 | 20.47 | 1,380,078 | +1.29(+6.73%) |
Dec 03, 2019 | 19.36 | 19.61 | 19.12 | 19.18 | 1,268,721 | -0.67(-3.38%) |
Dec 02, 2019 | 20.42 | 20.65 | 19.17 | 19.85 | 1,306,121 | -0.56(-2.74%) |
Nov 29, 2019 | 20.47 | 20.63 | 19.77 | 20.41 | 454,800 | -0.13(-0.63%) |
Nov 27, 2019 | 20.50 | 20.92 | 19.91 | 20.54 | 1,130,500 | +0.28(+1.38%) |
Nov 26, 2019 | 21.73 | 22.11 | 20.17 | 20.26 | 2,310,642 | -1.51(-6.94%) |
Nov 25, 2019 | 23.32 | 24.58 | 21.62 | 21.77 | 2,110,927 | -1.53(-6.57%) |
Nov 22, 2019 | 22.08 | 23.35 | 21.90 | 23.30 | 1,228,000 | +1.22(+5.53%) |
Nov 21, 2019 | 21.98 | 22.89 | 20.87 | 22.08 | 2,045,561 | -0.02(-0.09%) |
Nov 20, 2019 | 20.89 | 22.25 | 20.83 | 22.10 | 2,272,011 | +0.85(+4.00%) |
Nov 19, 2019 | 21.14 | 21.56 | 20.71 | 21.25 | 2,692,757 | -0.03(-0.14%) |
Nov 18, 2019 | 20.37 | 21.33 | 20.12 | 21.28 | 2,604,385 | +0.63(+3.05%) |
Nov 15, 2019 | 20.50 | 20.95 | 19.70 | 20.65 | 1,974,100 | +0.04(+0.19%) |
Nov 14, 2019 | 20.99 | 21.15 | 19.97 | 20.61 | 1,738,503 | -0.18(-0.87%) |
Nov 13, 2019 | 18.80 | 22.18 | 18.76 | 20.79 | 10,337,499 | +1.75(+9.19%) |
Nov 12, 2019 | 18.50 | 19.35 | 17.83 | 19.04 | 2,078,581 | +0.56(+3.03%) |
Nov 11, 2019 | 18.65 | 19.55 | 18.37 | 18.48 | 966,086 | -0.20(-1.07%) |
Nov 08, 2019 | 21.60 | 21.75 | 17.87 | 18.68 | 3,055,300 | -0.29(-1.53%) |
Nov 07, 2019 | 19.77 | 19.98 | 18.59 | 18.97 | 1,046,841 | -0.45(-2.32%) |
Nov 06, 2019 | 21.41 | 21.80 | 19.28 | 19.42 | 1,198,130 | -1.94(-9.08%) |
Nov 05, 2019 | 21.05 | 21.65 | 20.34 | 21.36 | 532,965 | +0.32(+1.52%) |
Nov 04, 2019 | 21.10 | 21.96 | 20.80 | 21.04 | 438,414 | +0.30(+1.45%) |
Nov 01, 2019 | 20.44 | 20.94 | 20.03 | 20.74 | 364,600 | +0.72(+3.60%) |
Oct 31, 2019 | 21.34 | 21.34 | 19.91 | 20.02 | 411,779 | -0.96(-4.58%) |
Oct 30, 2019 | 20.28 | 21.19 | 19.51 | 20.98 | 482,153 | +0.46(+2.24%) |
Oct 29, 2019 | 20.50 | 20.89 | 20.31 | 20.52 | 468,323 | -0.18(-0.87%) |
Oct 28, 2019 | 21.40 | 21.65 | 20.50 | 20.70 | 519,784 | -0.53(-2.50%) |
Oct 25, 2019 | 20.34 | 21.80 | 20.34 | 21.23 | 593,300 | +0.48(+2.31%) |
Oct 24, 2019 | 19.85 | 21.14 | 19.85 | 20.75 | 544,285 | +0.73(+3.65%) |
Oct 23, 2019 | 19.70 | 20.75 | 19.52 | 20.02 | 621,552 | +0.08(+0.40%) |
Oct 22, 2019 | 21.98 | 22.41 | 19.01 | 19.94 | 1,566,175 | -2.13(-9.65%) |
Oct 21, 2019 | 22.73 | 23.42 | 22.05 | 22.07 | 943,099 | -0.63(-2.78%) |
Oct 18, 2019 | 23.10 | 23.49 | 22.02 | 22.70 | 774,000 | -0.76(-3.24%) |
Oct 17, 2019 | 22.79 | 23.89 | 22.55 | 23.46 | 609,347 | +1.14(+5.11%) |
Oct 16, 2019 | 23.19 | 23.19 | 21.59 | 22.32 | 772,935 | -1.02(-4.37%) |
Oct 15, 2019 | 23.08 | 23.88 | 22.75 | 23.34 | 412,890 | +0.34(+1.48%) |
Oct 14, 2019 | 23.41 | 23.75 | 22.31 | 23.00 | 676,850 | -1.08(-4.49%) |
Oct 11, 2019 | 24.75 | 24.98 | 23.60 | 24.08 | 849,500 | -0.81(-3.25%) |
Oct 10, 2019 | 25.50 | 26.75 | 24.58 | 24.89 | 598,076 | -0.88(-3.41%) |
Oct 09, 2019 | 26.62 | 26.62 | 25.43 | 25.77 | 469,831 | -0.22(-0.85%) |
Oct 08, 2019 | 24.53 | 27.07 | 24.24 | 25.99 | 992,612 | +0.88(+3.50%) |
Oct 07, 2019 | 22.98 | 25.14 | 22.88 | 25.11 | 971,398 | +1.71(+7.31%) |
Oct 04, 2019 | 23.22 | 24.24 | 22.78 | 23.40 | 512,600 | +0.05(+0.21%) |
Oct 03, 2019 | 22.50 | 24.00 | 21.59 | 23.35 | 806,855 | +0.69(+3.05%) |
Oct 02, 2019 | 22.63 | 23.10 | 21.75 | 22.66 | 664,961 | -0.91(-3.86%) |