Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 27.00 | 28.09 | 26.81 | 27.89 | 154,385,984 | +0.24(+0.88%) |
Dec 30, 2019 | 28.59 | 28.60 | 27.28 | 27.65 | 188,798,752 | -1.05(-3.64%) |
Dec 27, 2019 | 29.00 | 29.02 | 28.41 | 28.69 | 149,352,000 | -0.04(-0.13%) |
Dec 26, 2019 | 28.53 | 28.90 | 28.42 | 28.73 | 159,509,744 | +0.38(+1.34%) |
Dec 24, 2019 | 27.89 | 28.36 | 27.51 | 28.35 | 120,820,496 | +0.40(+1.44%) |
Dec 23, 2019 | 27.45 | 28.13 | 27.33 | 27.95 | 199,800,288 | +0.91(+3.36%) |
Dec 20, 2019 | 27.35 | 27.53 | 26.68 | 27.04 | 221,777,984 | +0.10(+0.38%) |
Dec 19, 2019 | 26.49 | 27.12 | 26.43 | 26.94 | 271,613,760 | +0.73(+2.77%) |
Dec 18, 2019 | 25.38 | 26.35 | 25.37 | 26.21 | 211,822,848 | +0.94(+3.74%) |
Dec 17, 2019 | 25.27 | 25.70 | 25.06 | 25.27 | 127,454,168 | -0.17(-0.66%) |
Dec 16, 2019 | 24.17 | 25.57 | 24.17 | 25.43 | 272,619,360 | +1.54(+6.45%) |
Dec 13, 2019 | 24.07 | 24.35 | 23.64 | 23.89 | 98,612,992 | -0.09(-0.36%) |
Dec 12, 2019 | 23.66 | 24.18 | 23.55 | 23.98 | 116,468,800 | +0.47(+1.98%) |
Dec 11, 2019 | 23.46 | 23.81 | 23.41 | 23.51 | 103,518,552 | +0.26(+1.11%) |
Dec 10, 2019 | 22.66 | 23.38 | 22.62 | 23.26 | 132,435,744 | +0.62(+2.74%) |
Dec 09, 2019 | 22.44 | 22.96 | 22.34 | 22.64 | 135,346,048 | +0.24(+1.08%) |
Dec 06, 2019 | 22.33 | 22.59 | 22.32 | 22.39 | 114,283,496 | +0.37(+1.67%) |
Dec 05, 2019 | 22.19 | 22.29 | 21.82 | 22.02 | 55,869,164 | -0.18(-0.80%) |
Dec 04, 2019 | 22.52 | 22.52 | 22.19 | 22.20 | 82,996,344 | -0.21(-0.94%) |
Dec 03, 2019 | 22.17 | 22.53 | 22.15 | 22.41 | 99,132,896 | +0.09(+0.40%) |
Dec 02, 2019 | 21.96 | 22.43 | 21.91 | 22.32 | 91,122,040 | +0.33(+1.49%) |
Nov 29, 2019 | 22.07 | 22.08 | 21.83 | 22.00 | 36,984,000 | -0.09(-0.41%) |
Nov 27, 2019 | 22.07 | 22.26 | 21.90 | 22.09 | 83,450,992 | +0.12(+0.52%) |
Nov 26, 2019 | 22.35 | 22.37 | 21.81 | 21.97 | 119,211,008 | -0.45(-2.02%) |
Nov 25, 2019 | 22.95 | 22.97 | 22.30 | 22.42 | 185,099,840 | +0.22(+0.99%) |
Nov 22, 2019 | 22.68 | 22.73 | 22.00 | 22.20 | 253,058,992 | -1.45(-6.14%) |
Nov 21, 2019 | 23.63 | 24.06 | 23.60 | 23.66 | 91,190,816 | +0.17(+0.74%) |
Nov 20, 2019 | 24.00 | 24.08 | 23.30 | 23.48 | 100,887,448 | -0.49(-2.03%) |
Nov 19, 2019 | 23.45 | 24.00 | 23.19 | 23.97 | 115,871,712 | +0.64(+2.72%) |
Nov 18, 2019 | 23.53 | 23.54 | 23.07 | 23.33 | 66,005,548 | -0.15(-0.62%) |
Nov 15, 2019 | 23.38 | 23.52 | 23.22 | 23.48 | 72,187,496 | +0.19(+0.81%) |
Nov 14, 2019 | 23.07 | 23.59 | 22.86 | 23.29 | 96,973,616 | +0.22(+0.94%) |
Nov 13, 2019 | 23.67 | 23.76 | 23.01 | 23.07 | 126,844,536 | -0.25(-1.09%) |
Nov 12, 2019 | 23.13 | 23.36 | 22.94 | 23.33 | 110,194,464 | +0.32(+1.40%) |
Nov 11, 2019 | 22.93 | 23.28 | 22.80 | 23.01 | 149,802,240 | +0.53(+2.36%) |
Nov 08, 2019 | 22.30 | 22.50 | 22.17 | 22.48 | 91,112,992 | +0.11(+0.48%) |
Nov 07, 2019 | 21.94 | 22.77 | 21.87 | 22.37 | 216,877,664 | +0.60(+2.74%) |
Nov 06, 2019 | 21.20 | 21.78 | 20.97 | 21.77 | 118,975,824 | +0.62(+2.95%) |
Nov 05, 2019 | 21.31 | 21.57 | 21.07 | 21.15 | 104,053,296 | -0.02(-0.08%) |
Nov 04, 2019 | 20.99 | 21.46 | 20.62 | 21.16 | 131,712,560 | +0.28(+1.33%) |
Nov 01, 2019 | 21.09 | 21.10 | 20.65 | 20.89 | 95,758,496 | -0.11(-0.51%) |
Oct 31, 2019 | 20.87 | 21.27 | 20.87 | 20.99 | 75,998,160 | -0.01(-0.03%) |
Oct 30, 2019 | 20.87 | 21.25 | 20.66 | 21.00 | 144,602,400 | -0.08(-0.38%) |
Oct 29, 2019 | 21.33 | 21.62 | 20.98 | 21.08 | 190,200,672 | -0.77(-3.51%) |
Oct 28, 2019 | 21.84 | 22.72 | 21.51 | 21.85 | 282,996,960 | -0.03(-0.13%) |
Oct 25, 2019 | 19.85 | 22.00 | 19.74 | 21.88 | 450,089,984 | +1.90(+9.49%) |
Oct 24, 2019 | 20.06 | 20.33 | 19.28 | 19.98 | 447,203,136 | +3.00(+17.67%) |
Oct 23, 2019 | 16.97 | 17.08 | 16.76 | 16.98 | 165,265,344 | -0.06(-0.35%) |
Oct 22, 2019 | 16.95 | 17.22 | 16.72 | 17.04 | 69,287,936 | +0.14(+0.82%) |
Oct 21, 2019 | 17.22 | 17.30 | 16.68 | 16.90 | 76,538,096 | -0.23(-1.34%) |
Oct 18, 2019 | 17.38 | 17.52 | 17.01 | 17.13 | 86,303,992 | -0.33(-1.92%) |
Oct 17, 2019 | 17.50 | 17.65 | 17.34 | 17.46 | 71,661,656 | +0.15(+0.85%) |
Oct 16, 2019 | 17.16 | 17.47 | 17.13 | 17.32 | 100,532,064 | +0.12(+0.72%) |
Oct 15, 2019 | 17.18 | 17.33 | 16.94 | 17.19 | 97,132,976 | +0.06(+0.36%) |
Oct 14, 2019 | 16.53 | 17.24 | 16.48 | 17.13 | 153,307,312 | +0.60(+3.66%) |
Oct 11, 2019 | 16.48 | 16.74 | 16.45 | 16.53 | 127,321,496 | +0.21(+1.29%) |
Oct 10, 2019 | 16.35 | 16.62 | 16.11 | 16.32 | 94,655,624 | +0.01(+0.09%) |
Oct 09, 2019 | 16.09 | 16.49 | 16.04 | 16.30 | 103,885,416 | +0.30(+1.87%) |
Oct 08, 2019 | 15.72 | 16.26 | 15.63 | 16.00 | 130,502,136 | +0.16(+0.98%) |
Oct 07, 2019 | 15.32 | 15.90 | 15.24 | 15.85 | 121,270,536 | +0.42(+2.72%) |
Oct 04, 2019 | 15.44 | 15.65 | 15.20 | 15.43 | 120,316,496 | -0.11(-0.69%) |
Oct 03, 2019 | 15.46 | 15.63 | 14.95 | 15.54 | 226,993,808 | -0.67(-4.15%) |
Oct 02, 2019 | 16.22 | 16.31 | 15.96 | 16.21 | 93,704,408 | -0.10(-0.64%) |