Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 21.75 | 23.88 | 21.75 | 22.75 | 12,556 | -1.00(-4.21%) |
Dec 30, 2019 | 20.75 | 24.00 | 20.00 | 23.75 | 11,042 | +3.24(+15.80%) |
Dec 27, 2019 | 20.02 | 21.00 | 19.96 | 20.51 | 4,016 | +0.14(+0.66%) |
Dec 26, 2019 | 20.25 | 20.62 | 20.00 | 20.38 | 3,050 | -0.20(-1.00%) |
Dec 24, 2019 | 20.50 | 21.25 | 20.00 | 20.58 | 3,364 | +0.08(+0.39%) |
Dec 23, 2019 | 19.98 | 21.23 | 19.69 | 20.50 | 5,737 | +0.52(+2.62%) |
Dec 20, 2019 | 20.00 | 20.24 | 19.00 | 19.98 | 6,824 | -0.27(-1.35%) |
Dec 19, 2019 | 20.25 | 21.00 | 20.00 | 20.25 | 3,797 | +0.25(+1.25%) |
Dec 18, 2019 | 19.50 | 20.62 | 19.50 | 20.00 | 4,612 | +0.71(+3.68%) |
Dec 17, 2019 | 19.88 | 20.25 | 19.00 | 19.29 | 5,398 | -0.21(-1.09%) |
Dec 16, 2019 | 19.40 | 20.50 | 19.25 | 19.50 | 6,128 | -0.50(-2.51%) |
Dec 13, 2019 | 20.25 | 20.75 | 20.00 | 20.00 | 3,816 | -0.31(-1.51%) |
Dec 12, 2019 | 20.00 | 20.94 | 19.98 | 20.31 | 5,773 | +0.30(+1.51%) |
Dec 11, 2019 | 20.38 | 21.00 | 20.00 | 20.01 | 6,763 | -0.64(-3.10%) |
Dec 10, 2019 | 21.25 | 21.25 | 20.25 | 20.65 | 4,043 | -0.58(-2.72%) |
Dec 09, 2019 | 21.97 | 22.22 | 20.25 | 21.23 | 5,787 | -0.15(-0.69%) |
Dec 06, 2019 | 21.75 | 22.22 | 21.25 | 21.38 | 5,232 | -0.38(-1.72%) |
Dec 05, 2019 | 22.25 | 22.25 | 21.69 | 21.75 | 4,396 | -0.09(-0.39%) |
Dec 04, 2019 | 21.75 | 22.29 | 21.50 | 21.84 | 10,278 | +0.09(+0.39%) |
Dec 03, 2019 | 22.50 | 22.50 | 21.75 | 21.75 | 4,565 | -0.62(-2.79%) |
Dec 02, 2019 | 22.50 | 22.50 | 21.91 | 22.38 | 1,336 | -0.12(-0.56%) |
Nov 29, 2019 | 22.48 | 23.09 | 21.77 | 22.50 | 2,428 | +0.00(+0.02%) |
Nov 27, 2019 | 21.50 | 22.59 | 21.50 | 22.50 | 2,236 | +0.37(+1.67%) |
Nov 26, 2019 | 23.00 | 23.07 | 21.75 | 22.12 | 4,932 | -0.37(-1.66%) |
Nov 25, 2019 | 22.50 | 23.25 | 22.00 | 22.50 | 4,308 | +0.02(+0.11%) |
Nov 22, 2019 | 22.50 | 22.50 | 22.00 | 22.47 | 2,124 | +0.22(+1.00%) |
Nov 21, 2019 | 23.34 | 23.75 | 22.07 | 22.25 | 4,882 | -1.25(-5.31%) |
Nov 20, 2019 | 23.00 | 24.00 | 23.00 | 23.50 | 1,457 | -0.07(-0.28%) |
Nov 19, 2019 | 23.75 | 23.75 | 22.75 | 23.56 | 1,817 | +0.14(+0.58%) |
Nov 18, 2019 | 25.00 | 25.00 | 21.80 | 23.43 | 6,970 | -1.28(-5.16%) |
Nov 15, 2019 | 25.00 | 25.50 | 24.26 | 24.70 | 1,736 | -0.55(-2.17%) |
Nov 14, 2019 | 25.25 | 25.75 | 24.25 | 25.25 | 4,233 | +0.00(+0.00%) |
Nov 13, 2019 | 25.75 | 26.25 | 24.50 | 25.25 | 3,222 | -0.38(-1.46%) |
Nov 12, 2019 | 25.75 | 26.25 | 25.00 | 25.62 | 6,554 | -0.12(-0.49%) |
Nov 11, 2019 | 26.25 | 27.00 | 25.75 | 25.75 | 4,328 | -0.50(-1.90%) |
Nov 08, 2019 | 26.25 | 27.50 | 25.25 | 26.25 | 7,904 | +0.75(+2.94%) |
Nov 07, 2019 | 25.75 | 26.25 | 25.00 | 25.50 | 4,021 | -0.25(-0.97%) |
Nov 06, 2019 | 25.25 | 26.75 | 25.25 | 25.75 | 2,404 | -0.35(-1.34%) |
Nov 05, 2019 | 24.86 | 27.50 | 23.06 | 26.10 | 17,504 | +1.81(+7.46%) |
Nov 04, 2019 | 23.50 | 24.29 | 23.50 | 24.29 | 2,830 | +0.21(+0.87%) |
Nov 01, 2019 | 25.75 | 25.75 | 22.50 | 24.08 | 11,732 | -1.28(-5.04%) |
Oct 31, 2019 | 25.50 | 26.00 | 25.00 | 25.36 | 2,846 | -0.14(-0.57%) |
Oct 30, 2019 | 26.00 | 26.00 | 25.00 | 25.50 | 3,119 | -0.81(-3.09%) |
Oct 29, 2019 | 25.50 | 26.50 | 25.00 | 26.31 | 2,378 | +1.06(+4.21%) |
Oct 28, 2019 | 26.50 | 27.25 | 25.00 | 25.25 | 4,959 | -1.00(-3.81%) |
Oct 25, 2019 | 27.50 | 27.50 | 26.00 | 26.25 | 5,212 | -0.75(-2.78%) |
Oct 24, 2019 | 27.75 | 27.75 | 26.25 | 27.00 | 3,310 | +0.00(+0.00%) |
Oct 23, 2019 | 26.00 | 27.50 | 26.00 | 27.00 | 4,411 | +1.50(+5.88%) |
Oct 22, 2019 | 25.75 | 27.50 | 25.00 | 25.50 | 2,998 | -0.75(-2.86%) |
Oct 21, 2019 | 26.50 | 28.00 | 26.25 | 26.25 | 6,677 | -0.50(-1.87%) |
Oct 18, 2019 | 25.00 | 29.75 | 24.98 | 26.75 | 21,120 | +1.75(+7.00%) |
Oct 17, 2019 | 21.75 | 25.75 | 21.75 | 25.00 | 7,502 | +3.00(+13.64%) |
Oct 16, 2019 | 22.50 | 22.75 | 21.00 | 22.00 | 6,989 | +0.00(+0.00%) |
Oct 15, 2019 | 22.44 | 23.25 | 21.75 | 22.00 | 4,528 | -0.25(-1.12%) |
Oct 14, 2019 | 22.50 | 22.77 | 21.75 | 22.25 | 1,946 | -0.31(-1.37%) |
Oct 11, 2019 | 22.50 | 23.64 | 21.75 | 22.56 | 5,236 | -0.32(-1.41%) |
Oct 10, 2019 | 23.65 | 23.65 | 22.25 | 22.88 | 4,044 | +0.38(+1.70%) |
Oct 09, 2019 | 25.00 | 25.25 | 20.31 | 22.50 | 9,617 | -1.68(-6.97%) |
Oct 08, 2019 | 24.43 | 25.25 | 23.75 | 24.18 | 6,194 | -0.44(-1.77%) |
Oct 07, 2019 | 26.00 | 26.00 | 24.25 | 24.62 | 5,036 | -0.28(-1.12%) |
Oct 04, 2019 | 25.00 | 25.50 | 24.43 | 24.90 | 4,092 | -0.10(-0.40%) |
Oct 03, 2019 | 25.00 | 25.75 | 24.32 | 25.00 | 6,000 | +0.00(+0.00%) |
Oct 02, 2019 | 25.50 | 27.00 | 24.75 | 25.00 | 6,996 | -0.50(-1.96%) |