Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 23.00 | 23.20 | 20.10 | 20.10 | 8,380 | -2.30(-10.26%) |
Dec 30, 2019 | 21.40 | 23.50 | 20.90 | 22.40 | 13,350 | +1.20(+5.66%) |
Dec 27, 2019 | 24.20 | 24.20 | 20.10 | 21.20 | 28,100 | -3.70(-14.86%) |
Dec 26, 2019 | 24.20 | 25.20 | 23.50 | 24.90 | 8,030 | +0.10(+0.40%) |
Dec 24, 2019 | 24.20 | 26.90 | 23.60 | 24.80 | 9,880 | +0.20(+0.81%) |
Dec 23, 2019 | 25.00 | 25.00 | 23.50 | 24.60 | 3,388 | +0.30(+1.23%) |
Dec 20, 2019 | 26.40 | 26.50 | 23.10 | 24.30 | 11,050 | -2.10(-7.95%) |
Dec 19, 2019 | 24.60 | 26.50 | 24.40 | 26.40 | 5,266 | +2.00(+8.20%) |
Dec 18, 2019 | 22.80 | 24.80 | 22.80 | 24.40 | 3,162 | +1.50(+6.55%) |
Dec 17, 2019 | 21.00 | 23.10 | 20.40 | 22.90 | 6,385 | +1.90(+9.05%) |
Dec 16, 2019 | 20.60 | 21.50 | 20.60 | 21.00 | 1,784 | +0.90(+4.48%) |
Dec 13, 2019 | 20.70 | 20.90 | 20.10 | 20.10 | 1,910 | -0.70(-3.37%) |
Dec 12, 2019 | 20.70 | 21.45 | 20.70 | 20.80 | 2,058 | +0.20(+0.97%) |
Dec 11, 2019 | 24.09 | 24.09 | 20.50 | 20.60 | 2,115 | -2.10(-9.25%) |
Dec 10, 2019 | 24.50 | 24.50 | 22.70 | 22.70 | 1,717 | -2.10(-8.47%) |
Dec 09, 2019 | 25.10 | 25.90 | 24.50 | 24.80 | 4,366 | -0.54(-2.12%) |
Dec 06, 2019 | 28.10 | 31.20 | 23.10 | 25.34 | 28,720 | -1.86(-6.85%) |
Dec 05, 2019 | 27.80 | 27.80 | 26.20 | 27.20 | 7,476 | -0.50(-1.81%) |
Dec 04, 2019 | 27.80 | 28.00 | 27.00 | 27.70 | 5,485 | +0.70(+2.59%) |
Dec 03, 2019 | 28.20 | 28.70 | 27.00 | 27.00 | 10,667 | -0.80(-2.88%) |
Dec 02, 2019 | 28.50 | 28.70 | 27.70 | 27.80 | 6,685 | +0.10(+0.36%) |
Nov 29, 2019 | 28.60 | 29.10 | 27.70 | 27.70 | 6,050 | -0.50(-1.77%) |
Nov 27, 2019 | 27.66 | 29.40 | 27.30 | 28.20 | 10,050 | +1.10(+4.06%) |
Nov 26, 2019 | 28.40 | 30.00 | 27.00 | 27.10 | 13,359 | -1.70(-5.90%) |
Nov 25, 2019 | 28.00 | 29.50 | 28.00 | 28.80 | 6,312 | +1.00(+3.60%) |
Nov 22, 2019 | 28.40 | 29.10 | 27.50 | 27.80 | 3,580 | -1.30(-4.47%) |
Nov 21, 2019 | 26.60 | 29.70 | 25.70 | 29.10 | 8,558 | +3.40(+13.23%) |
Nov 20, 2019 | 31.50 | 32.20 | 25.50 | 25.70 | 12,166 | -5.80(-18.41%) |
Nov 19, 2019 | 31.50 | 33.10 | 30.97 | 31.50 | 16,230 | -0.60(-1.87%) |
Nov 18, 2019 | 32.40 | 35.92 | 31.50 | 32.10 | 18,542 | -0.20(-0.62%) |
Nov 15, 2019 | 31.90 | 33.50 | 31.40 | 32.30 | 8,010 | +1.00(+3.19%) |
Nov 14, 2019 | 30.30 | 31.50 | 30.00 | 31.30 | 8,611 | +1.10(+3.64%) |
Nov 13, 2019 | 30.20 | 30.70 | 30.00 | 30.20 | 9,169 | +0.20(+0.67%) |
Nov 12, 2019 | 29.90 | 31.30 | 29.80 | 30.00 | 4,698 | -0.40(-1.32%) |
Nov 11, 2019 | 29.00 | 31.60 | 29.00 | 30.40 | 11,399 | -0.10(-0.33%) |
Nov 08, 2019 | 30.80 | 31.10 | 29.50 | 30.50 | 11,310 | -0.10(-0.33%) |
Nov 07, 2019 | 30.50 | 31.20 | 29.90 | 30.60 | 9,750 | +0.00(+0.00%) |
Nov 06, 2019 | 31.40 | 32.70 | 29.80 | 30.60 | 12,976 | -0.60(-1.92%) |
Nov 05, 2019 | 29.30 | 32.50 | 29.30 | 31.20 | 11,163 | +1.30(+4.35%) |
Nov 04, 2019 | 30.00 | 30.60 | 29.24 | 29.90 | 9,627 | -0.30(-0.99%) |
Nov 01, 2019 | 29.80 | 31.00 | 29.40 | 30.20 | 11,840 | +0.40(+1.34%) |
Oct 31, 2019 | 27.80 | 30.50 | 26.90 | 29.80 | 10,044 | +2.00(+7.19%) |
Oct 30, 2019 | 28.00 | 29.00 | 26.50 | 27.80 | 9,468 | -0.70(-2.46%) |
Oct 29, 2019 | 29.90 | 30.10 | 28.00 | 28.50 | 5,247 | -1.10(-3.72%) |
Oct 28, 2019 | 29.50 | 30.50 | 28.50 | 29.60 | 15,053 | +0.10(+0.34%) |
Oct 25, 2019 | 30.60 | 31.20 | 28.60 | 29.50 | 11,490 | -0.90(-2.96%) |
Oct 24, 2019 | 31.00 | 31.10 | 28.10 | 30.40 | 16,403 | -0.20(-0.65%) |
Oct 23, 2019 | 32.60 | 34.50 | 29.90 | 30.60 | 18,299 | -3.00(-8.93%) |
Oct 22, 2019 | 32.60 | 34.10 | 32.00 | 33.60 | 11,652 | +1.30(+4.02%) |
Oct 21, 2019 | 33.20 | 34.70 | 30.00 | 32.30 | 26,150 | -0.90(-2.71%) |
Oct 18, 2019 | 28.50 | 33.20 | 28.50 | 33.20 | 10,220 | +3.20(+10.67%) |
Oct 17, 2019 | 32.00 | 32.60 | 28.70 | 30.00 | 15,581 | -2.10(-6.54%) |
Oct 16, 2019 | 35.40 | 35.40 | 30.00 | 32.10 | 17,381 | +0.70(+2.23%) |
Oct 15, 2019 | 33.00 | 33.20 | 30.70 | 31.40 | 15,134 | -1.80(-5.42%) |
Oct 14, 2019 | 33.00 | 33.80 | 32.60 | 33.20 | 9,090 | +0.00(+0.00%) |
Oct 11, 2019 | 34.10 | 35.20 | 32.30 | 33.20 | 8,860 | -0.70(-2.06%) |
Oct 10, 2019 | 33.00 | 34.00 | 32.00 | 33.90 | 11,534 | +0.70(+2.11%) |
Oct 09, 2019 | 33.10 | 33.60 | 32.60 | 33.20 | 6,865 | +0.40(+1.22%) |
Oct 08, 2019 | 32.60 | 34.00 | 32.30 | 32.80 | 10,248 | +0.70(+2.18%) |
Oct 07, 2019 | 30.60 | 33.64 | 30.60 | 32.10 | 17,295 | +0.90(+2.88%) |
Oct 04, 2019 | 30.60 | 33.30 | 30.60 | 31.20 | 7,360 | +0.10(+0.32%) |
Oct 03, 2019 | 31.10 | 32.10 | 30.60 | 31.10 | 9,193 | -0.50(-1.58%) |
Oct 02, 2019 | 30.60 | 32.50 | 29.40 | 31.60 | 11,469 | +0.10(+0.32%) |