Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 29.30 | 30.30 | 29.25 | 30.15 | 224,500 | +0.53(+1.79%) |
Dec 30, 2019 | 29.70 | 30.19 | 29.56 | 29.62 | 352,398 | -0.08(-0.27%) |
Dec 27, 2019 | 29.91 | 30.00 | 29.39 | 29.70 | 285,000 | -0.07(-0.24%) |
Dec 26, 2019 | 29.92 | 30.38 | 29.66 | 29.77 | 212,830 | +0.03(+0.10%) |
Dec 24, 2019 | 29.81 | 30.07 | 29.46 | 29.74 | 243,500 | +0.34(+1.16%) |
Dec 23, 2019 | 28.97 | 29.50 | 28.59 | 29.40 | 335,170 | +0.81(+2.83%) |
Dec 20, 2019 | 28.86 | 28.88 | 28.34 | 28.59 | 903,000 | -0.13(-0.45%) |
Dec 19, 2019 | 28.94 | 29.17 | 28.42 | 28.72 | 315,069 | -0.26(-0.90%) |
Dec 18, 2019 | 28.65 | 29.32 | 28.65 | 28.98 | 207,463 | +0.05(+0.17%) |
Dec 17, 2019 | 28.42 | 29.04 | 28.22 | 28.93 | 289,318 | +0.60(+2.12%) |
Dec 16, 2019 | 28.28 | 28.88 | 28.06 | 28.33 | 384,987 | +0.47(+1.69%) |
Dec 13, 2019 | 27.99 | 28.68 | 27.54 | 27.86 | 298,300 | -0.13(-0.46%) |
Dec 12, 2019 | 27.26 | 28.40 | 27.26 | 27.99 | 426,265 | +0.83(+3.06%) |
Dec 11, 2019 | 26.40 | 28.81 | 26.20 | 27.16 | 830,606 | +1.35(+5.23%) |
Dec 10, 2019 | 25.40 | 26.01 | 25.40 | 25.81 | 243,164 | +0.39(+1.53%) |
Dec 09, 2019 | 25.02 | 25.89 | 24.88 | 25.42 | 314,101 | +0.07(+0.28%) |
Dec 06, 2019 | 24.11 | 25.53 | 24.11 | 25.35 | 444,600 | +1.35(+5.63%) |
Dec 05, 2019 | 24.61 | 24.72 | 23.70 | 24.00 | 525,849 | -0.39(-1.60%) |
Dec 04, 2019 | 23.80 | 24.75 | 23.76 | 24.39 | 269,834 | +1.06(+4.54%) |
Dec 03, 2019 | 23.23 | 23.65 | 22.93 | 23.33 | 362,326 | -0.14(-0.60%) |
Dec 02, 2019 | 23.29 | 23.64 | 23.15 | 23.47 | 331,361 | +0.27(+1.16%) |
Nov 29, 2019 | 23.27 | 23.52 | 22.86 | 23.20 | 193,900 | -0.38(-1.61%) |
Nov 27, 2019 | 23.48 | 23.86 | 23.27 | 23.58 | 280,300 | +0.29(+1.25%) |
Nov 26, 2019 | 23.27 | 23.90 | 23.12 | 23.29 | 357,512 | -0.21(-0.89%) |
Nov 25, 2019 | 23.20 | 23.87 | 22.86 | 23.50 | 241,675 | +0.29(+1.25%) |
Nov 22, 2019 | 23.99 | 24.29 | 23.20 | 23.21 | 249,600 | -0.67(-2.81%) |
Nov 21, 2019 | 23.88 | 24.41 | 23.74 | 23.88 | 325,111 | +0.04(+0.17%) |
Nov 20, 2019 | 23.43 | 24.33 | 23.17 | 23.84 | 330,463 | +0.36(+1.53%) |
Nov 19, 2019 | 23.27 | 23.59 | 22.87 | 23.48 | 276,900 | +0.02(+0.09%) |
Nov 18, 2019 | 24.16 | 24.16 | 23.19 | 23.46 | 371,194 | -0.77(-3.18%) |
Nov 15, 2019 | 23.85 | 24.28 | 23.50 | 24.23 | 260,400 | +0.57(+2.41%) |
Nov 14, 2019 | 23.65 | 23.97 | 23.41 | 23.66 | 185,465 | +0.00(+0.00%) |
Nov 13, 2019 | 23.52 | 24.06 | 23.48 | 23.66 | 417,243 | -0.12(-0.50%) |
Nov 12, 2019 | 23.95 | 24.23 | 23.35 | 23.78 | 301,127 | +0.09(+0.38%) |
Nov 11, 2019 | 23.74 | 24.24 | 23.42 | 23.69 | 300,596 | -0.62(-2.55%) |
Nov 08, 2019 | 23.62 | 24.31 | 22.87 | 24.31 | 314,800 | +0.20(+0.83%) |
Nov 07, 2019 | 24.13 | 25.30 | 23.72 | 24.11 | 486,771 | +0.34(+1.43%) |
Nov 06, 2019 | 23.87 | 24.48 | 23.60 | 23.77 | 480,306 | -0.30(-1.25%) |
Nov 05, 2019 | 23.70 | 24.12 | 23.51 | 24.07 | 506,250 | +0.49(+2.08%) |
Nov 04, 2019 | 23.19 | 24.33 | 23.17 | 23.58 | 742,154 | +0.66(+2.88%) |
Nov 01, 2019 | 21.75 | 22.93 | 21.49 | 22.92 | 507,200 | +1.39(+6.46%) |
Oct 31, 2019 | 22.33 | 22.45 | 21.36 | 21.53 | 4,874,864 | -0.92(-4.10%) |
Oct 30, 2019 | 23.06 | 23.46 | 22.42 | 22.45 | 934,940 | -0.55(-2.39%) |
Oct 29, 2019 | 21.30 | 23.44 | 21.01 | 23.00 | 2,220,680 | +3.27(+16.57%) |
Oct 28, 2019 | 19.90 | 20.24 | 19.68 | 19.73 | 152,365 | -0.11(-0.55%) |
Oct 25, 2019 | 19.17 | 19.99 | 19.11 | 19.84 | 122,400 | +0.62(+3.23%) |
Oct 24, 2019 | 20.09 | 20.25 | 19.05 | 19.22 | 161,722 | -0.73(-3.66%) |
Oct 23, 2019 | 19.35 | 20.09 | 19.13 | 19.95 | 179,624 | +0.47(+2.41%) |
Oct 22, 2019 | 18.75 | 19.69 | 18.75 | 19.48 | 292,671 | +0.79(+4.23%) |
Oct 21, 2019 | 18.34 | 18.77 | 18.34 | 18.69 | 152,497 | +0.35(+1.91%) |
Oct 18, 2019 | 18.39 | 18.78 | 18.24 | 18.34 | 178,900 | -0.15(-0.81%) |
Oct 17, 2019 | 18.20 | 18.57 | 17.93 | 18.49 | 162,380 | +0.36(+1.99%) |
Oct 16, 2019 | 18.22 | 18.57 | 18.09 | 18.13 | 113,131 | -0.26(-1.41%) |
Oct 15, 2019 | 18.10 | 18.65 | 17.95 | 18.39 | 124,750 | +0.15(+0.82%) |
Oct 14, 2019 | 18.34 | 18.44 | 17.66 | 18.24 | 112,871 | -0.43(-2.30%) |
Oct 11, 2019 | 18.40 | 19.08 | 18.40 | 18.67 | 165,900 | +0.45(+2.47%) |
Oct 10, 2019 | 18.16 | 18.47 | 17.81 | 18.22 | 145,190 | +0.19(+1.05%) |
Oct 09, 2019 | 18.50 | 18.83 | 17.84 | 18.03 | 267,926 | -0.49(-2.65%) |
Oct 08, 2019 | 18.80 | 19.17 | 18.47 | 18.52 | 136,798 | -0.75(-3.89%) |
Oct 07, 2019 | 18.99 | 19.84 | 18.47 | 19.27 | 360,946 | +0.33(+1.74%) |
Oct 04, 2019 | 18.89 | 19.10 | 18.53 | 18.94 | 208,000 | +0.04(+0.21%) |
Oct 03, 2019 | 18.64 | 19.07 | 18.26 | 18.90 | 275,241 | +0.02(+0.11%) |
Oct 02, 2019 | 19.39 | 19.59 | 18.53 | 18.88 | 355,939 | -0.69(-3.53%) |