Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 21.76 | 22.60 | 21.65 | 22.03 | 515,300 | +0.17(+0.78%) |
Dec 30, 2019 | 22.17 | 22.28 | 21.42 | 21.86 | 371,119 | -0.40(-1.80%) |
Dec 27, 2019 | 22.56 | 22.56 | 21.61 | 22.26 | 728,100 | -0.27(-1.20%) |
Dec 26, 2019 | 23.11 | 23.17 | 22.41 | 22.53 | 482,603 | -0.59(-2.55%) |
Dec 24, 2019 | 23.15 | 23.32 | 22.72 | 23.12 | 527,400 | +0.16(+0.70%) |
Dec 23, 2019 | 23.26 | 23.50 | 22.59 | 22.96 | 892,268 | -0.32(-1.37%) |
Dec 20, 2019 | 26.07 | 26.11 | 23.07 | 23.28 | 1,658,400 | -2.79(-10.70%) |
Dec 19, 2019 | 26.15 | 26.66 | 25.86 | 26.07 | 494,321 | +0.06(+0.23%) |
Dec 18, 2019 | 27.12 | 27.26 | 25.35 | 26.01 | 918,672 | -0.34(-1.29%) |
Dec 17, 2019 | 26.96 | 27.40 | 25.70 | 26.35 | 476,445 | -0.56(-2.10%) |
Dec 16, 2019 | 27.10 | 27.29 | 26.56 | 26.91 | 694,359 | +0.12(+0.47%) |
Dec 13, 2019 | 26.75 | 27.68 | 26.16 | 26.79 | 703,600 | +0.06(+0.22%) |
Dec 12, 2019 | 26.14 | 26.81 | 25.93 | 26.73 | 522,858 | +0.60(+2.30%) |
Dec 11, 2019 | 26.08 | 26.64 | 25.69 | 26.13 | 491,354 | +0.12(+0.46%) |
Dec 10, 2019 | 25.40 | 26.19 | 24.96 | 26.01 | 564,140 | +0.55(+2.16%) |
Dec 09, 2019 | 26.43 | 26.83 | 24.22 | 25.46 | 753,422 | -1.17(-4.39%) |
Dec 06, 2019 | 26.71 | 27.04 | 26.01 | 26.63 | 483,000 | +0.12(+0.45%) |
Dec 05, 2019 | 26.94 | 27.19 | 25.96 | 26.51 | 757,372 | -0.40(-1.49%) |
Dec 04, 2019 | 25.97 | 27.40 | 25.55 | 26.91 | 3,011,529 | +1.02(+3.94%) |
Dec 03, 2019 | 25.50 | 26.22 | 24.10 | 25.89 | 1,934,339 | -0.59(-2.23%) |
Dec 02, 2019 | 24.10 | 26.69 | 24.01 | 26.48 | 1,956,416 | +2.42(+10.06%) |
Nov 29, 2019 | 23.83 | 24.49 | 23.78 | 24.06 | 440,800 | +0.02(+0.10%) |
Nov 27, 2019 | 23.54 | 24.29 | 23.36 | 24.04 | 1,247,800 | +0.46(+1.97%) |
Nov 26, 2019 | 23.74 | 23.99 | 23.05 | 23.57 | 1,402,028 | -0.17(-0.72%) |
Nov 25, 2019 | 24.95 | 25.00 | 23.51 | 23.74 | 2,519,650 | +1.24(+5.51%) |
Nov 22, 2019 | 23.00 | 23.00 | 22.01 | 22.50 | 1,319,300 | -0.59(-2.56%) |
Nov 21, 2019 | 23.64 | 23.70 | 22.42 | 23.09 | 1,409,081 | -0.21(-0.90%) |
Nov 20, 2019 | 23.66 | 23.85 | 22.30 | 23.30 | 2,429,921 | -0.70(-2.92%) |
Nov 19, 2019 | 21.39 | 24.10 | 21.20 | 24.00 | 1,906,416 | +2.61(+12.20%) |
Nov 18, 2019 | 21.05 | 23.57 | 20.73 | 21.39 | 3,038,857 | +2.09(+10.83%) |
Nov 15, 2019 | 20.21 | 20.43 | 19.23 | 19.30 | 1,338,100 | -0.86(-4.29%) |
Nov 14, 2019 | 19.32 | 20.89 | 19.10 | 20.16 | 1,623,593 | +0.89(+4.62%) |
Nov 13, 2019 | 19.45 | 19.59 | 19.05 | 19.27 | 1,445,889 | -0.19(-0.95%) |
Nov 12, 2019 | 17.99 | 19.48 | 17.99 | 19.46 | 913,426 | +1.53(+8.53%) |
Nov 11, 2019 | 17.65 | 18.11 | 17.59 | 17.93 | 474,130 | +0.24(+1.36%) |
Nov 08, 2019 | 16.04 | 18.00 | 16.02 | 17.69 | 824,800 | +0.09(+0.51%) |
Nov 07, 2019 | 17.42 | 17.62 | 17.18 | 17.60 | 434,202 | +0.30(+1.73%) |
Nov 06, 2019 | 17.09 | 17.72 | 16.93 | 17.30 | 635,337 | +0.21(+1.23%) |
Nov 05, 2019 | 16.96 | 17.24 | 16.84 | 17.09 | 378,646 | +0.12(+0.71%) |
Nov 04, 2019 | 17.50 | 17.64 | 16.84 | 16.97 | 505,111 | -0.27(-1.57%) |
Nov 01, 2019 | 16.77 | 17.37 | 16.57 | 17.24 | 1,038,300 | +0.75(+4.55%) |
Oct 31, 2019 | 17.45 | 18.39 | 16.00 | 16.49 | 3,074,918 | +0.75(+4.76%) |
Oct 30, 2019 | 16.43 | 16.43 | 15.62 | 15.74 | 194,419 | -0.65(-3.97%) |
Oct 29, 2019 | 16.56 | 16.75 | 16.04 | 16.39 | 301,622 | +0.00(+0.00%) |
Oct 28, 2019 | 16.40 | 16.43 | 16.24 | 16.39 | 184,520 | +0.12(+0.74%) |
Oct 25, 2019 | 16.16 | 16.41 | 16.00 | 16.27 | 299,300 | +0.04(+0.25%) |
Oct 24, 2019 | 16.22 | 16.28 | 15.97 | 16.23 | 253,053 | +0.11(+0.68%) |
Oct 23, 2019 | 16.24 | 16.40 | 16.06 | 16.12 | 329,329 | -0.12(-0.74%) |
Oct 22, 2019 | 16.50 | 16.61 | 15.93 | 16.24 | 658,330 | -0.20(-1.22%) |
Oct 21, 2019 | 16.58 | 16.63 | 16.21 | 16.44 | 407,835 | +0.05(+0.31%) |
Oct 18, 2019 | 15.70 | 16.52 | 15.69 | 16.39 | 426,200 | +0.59(+3.73%) |
Oct 17, 2019 | 15.03 | 15.81 | 14.91 | 15.80 | 354,400 | +0.81(+5.40%) |
Oct 16, 2019 | 15.00 | 15.36 | 14.91 | 14.99 | 255,191 | -0.01(-0.07%) |
Oct 15, 2019 | 14.68 | 15.30 | 14.67 | 15.00 | 439,800 | +0.33(+2.25%) |
Oct 14, 2019 | 14.73 | 15.67 | 14.65 | 14.67 | 340,011 | -0.18(-1.21%) |
Oct 11, 2019 | 14.29 | 15.01 | 14.19 | 14.85 | 426,500 | +0.68(+4.80%) |
Oct 10, 2019 | 14.22 | 14.34 | 13.94 | 14.17 | 372,751 | -0.06(-0.42%) |
Oct 09, 2019 | 14.00 | 14.58 | 13.95 | 14.23 | 353,907 | +0.28(+2.01%) |
Oct 08, 2019 | 14.31 | 14.38 | 13.90 | 13.95 | 429,281 | -0.52(-3.59%) |
Oct 07, 2019 | 14.25 | 14.72 | 14.21 | 14.47 | 275,305 | +0.13(+0.91%) |
Oct 04, 2019 | 14.27 | 14.57 | 13.97 | 14.34 | 203,400 | +0.08(+0.56%) |
Oct 03, 2019 | 13.80 | 14.38 | 13.69 | 14.26 | 249,780 | +0.45(+3.26%) |
Oct 02, 2019 | 13.92 | 14.19 | 13.19 | 13.81 | 656,811 | -0.19(-1.36%) |