Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 27.04 | 27.98 | 26.58 | 27.71 | 476,600 | +0.58(+2.14%) |
Dec 30, 2019 | 26.94 | 27.24 | 26.02 | 27.13 | 395,823 | +0.36(+1.34%) |
Dec 27, 2019 | 27.44 | 27.44 | 26.26 | 26.77 | 431,200 | -0.21(-0.78%) |
Dec 26, 2019 | 27.14 | 27.27 | 26.65 | 26.98 | 388,771 | -0.09(-0.33%) |
Dec 24, 2019 | 26.77 | 27.30 | 26.18 | 27.07 | 455,600 | +0.15(+0.56%) |
Dec 23, 2019 | 26.46 | 27.03 | 25.79 | 26.92 | 419,779 | +0.61(+2.32%) |
Dec 20, 2019 | 27.00 | 27.51 | 26.11 | 26.31 | 1,121,200 | -0.58(-2.16%) |
Dec 19, 2019 | 26.48 | 26.94 | 25.50 | 26.89 | 728,559 | +0.50(+1.89%) |
Dec 18, 2019 | 25.50 | 26.47 | 25.11 | 26.39 | 779,920 | +1.08(+4.27%) |
Dec 17, 2019 | 25.67 | 26.08 | 24.61 | 25.31 | 732,559 | -0.54(-2.09%) |
Dec 16, 2019 | 25.50 | 26.06 | 24.95 | 25.85 | 625,545 | +0.34(+1.33%) |
Dec 13, 2019 | 26.33 | 26.39 | 25.05 | 25.51 | 430,700 | -0.31(-1.20%) |
Dec 12, 2019 | 25.66 | 26.05 | 24.97 | 25.82 | 740,200 | +0.56(+2.22%) |
Dec 11, 2019 | 25.00 | 25.92 | 24.81 | 25.26 | 394,374 | +0.07(+0.28%) |
Dec 10, 2019 | 25.68 | 25.86 | 24.62 | 25.19 | 772,274 | +0.94(+3.88%) |
Dec 09, 2019 | 25.63 | 25.90 | 23.67 | 24.25 | 1,322,411 | -1.28(-5.01%) |
Dec 06, 2019 | 25.33 | 25.62 | 24.95 | 25.53 | 1,567,000 | +0.47(+1.88%) |
Dec 05, 2019 | 23.85 | 25.28 | 23.81 | 25.06 | 579,908 | +1.00(+4.16%) |
Dec 04, 2019 | 23.71 | 24.21 | 22.86 | 24.06 | 434,083 | +0.46(+1.95%) |
Dec 03, 2019 | 22.92 | 23.73 | 21.91 | 23.60 | 408,508 | +0.37(+1.59%) |
Dec 02, 2019 | 24.24 | 24.24 | 23.05 | 23.23 | 362,293 | -1.16(-4.76%) |
Nov 29, 2019 | 24.58 | 24.95 | 24.12 | 24.39 | 345,000 | -0.30(-1.22%) |
Nov 27, 2019 | 24.15 | 24.78 | 23.86 | 24.69 | 305,800 | +0.61(+2.53%) |
Nov 26, 2019 | 23.22 | 24.34 | 23.16 | 24.08 | 1,171,833 | +0.86(+3.70%) |
Nov 25, 2019 | 22.32 | 23.64 | 21.70 | 23.22 | 984,519 | +1.10(+4.97%) |
Nov 22, 2019 | 21.89 | 22.25 | 20.90 | 22.12 | 1,041,900 | +0.00(+0.00%) |
Nov 21, 2019 | 21.75 | 22.25 | 21.25 | 22.12 | 1,208,735 | +0.25(+1.14%) |
Nov 20, 2019 | 23.22 | 23.39 | 21.30 | 21.87 | 2,330,027 | -1.12(-4.87%) |
Nov 19, 2019 | 23.45 | 23.75 | 22.49 | 22.99 | 288,593 | -0.44(-1.88%) |
Nov 18, 2019 | 26.58 | 27.15 | 23.34 | 23.43 | 786,596 | -3.32(-12.41%) |
Nov 15, 2019 | 29.00 | 29.55 | 26.63 | 26.75 | 1,219,700 | -2.21(-7.63%) |
Nov 14, 2019 | 29.50 | 30.33 | 28.20 | 28.96 | 2,149,291 | +3.47(+13.61%) |
Nov 13, 2019 | 24.96 | 25.67 | 24.38 | 25.49 | 522,002 | +0.53(+2.12%) |
Nov 12, 2019 | 24.00 | 25.81 | 23.73 | 24.96 | 472,085 | +1.02(+4.26%) |
Nov 11, 2019 | 22.22 | 24.17 | 21.83 | 23.94 | 289,411 | +1.52(+6.78%) |
Nov 08, 2019 | 21.24 | 22.49 | 21.01 | 22.42 | 236,800 | +1.06(+4.96%) |
Nov 07, 2019 | 22.88 | 23.75 | 21.10 | 21.36 | 405,384 | -1.81(-7.81%) |
Nov 06, 2019 | 23.00 | 23.38 | 22.71 | 23.17 | 225,431 | -0.21(-0.90%) |
Nov 05, 2019 | 24.50 | 24.50 | 22.39 | 23.38 | 561,161 | -0.99(-4.06%) |
Nov 04, 2019 | 25.36 | 25.63 | 24.04 | 24.37 | 515,105 | -0.73(-2.91%) |
Nov 01, 2019 | 25.58 | 25.98 | 24.66 | 25.10 | 520,900 | +0.38(+1.54%) |
Oct 31, 2019 | 23.95 | 24.73 | 23.76 | 24.72 | 407,760 | +1.22(+5.19%) |
Oct 30, 2019 | 23.16 | 23.78 | 22.36 | 23.50 | 334,813 | +0.05(+0.21%) |
Oct 29, 2019 | 22.13 | 24.09 | 21.88 | 23.45 | 505,925 | +1.35(+6.11%) |
Oct 28, 2019 | 20.88 | 22.84 | 20.70 | 22.10 | 408,086 | +1.42(+6.87%) |
Oct 25, 2019 | 20.77 | 21.10 | 19.84 | 20.68 | 294,400 | -0.09(-0.43%) |
Oct 24, 2019 | 19.93 | 21.24 | 19.82 | 20.77 | 200,123 | +1.01(+5.11%) |
Oct 23, 2019 | 19.45 | 20.35 | 19.01 | 19.76 | 200,790 | +0.19(+0.97%) |
Oct 22, 2019 | 20.81 | 20.90 | 19.51 | 19.57 | 258,164 | -1.24(-5.96%) |
Oct 21, 2019 | 21.03 | 21.98 | 20.13 | 20.81 | 226,320 | +0.37(+1.81%) |
Oct 18, 2019 | 20.27 | 20.93 | 20.09 | 20.44 | 137,100 | -0.04(-0.20%) |
Oct 17, 2019 | 20.40 | 21.17 | 19.71 | 20.48 | 195,926 | +0.15(+0.74%) |
Oct 16, 2019 | 20.68 | 20.72 | 19.49 | 20.33 | 221,146 | -0.38(-1.83%) |
Oct 15, 2019 | 20.53 | 21.87 | 20.09 | 20.71 | 439,775 | +0.51(+2.50%) |
Oct 14, 2019 | 19.91 | 20.61 | 19.01 | 20.20 | 431,856 | +0.13(+0.67%) |
Oct 11, 2019 | 21.20 | 21.47 | 19.94 | 20.07 | 314,200 | -0.98(-4.66%) |
Oct 10, 2019 | 20.98 | 21.34 | 19.69 | 21.05 | 382,568 | +0.04(+0.19%) |
Oct 09, 2019 | 21.73 | 21.97 | 20.51 | 21.01 | 402,045 | -0.67(-3.09%) |
Oct 08, 2019 | 23.24 | 23.90 | 21.39 | 21.68 | 542,401 | -1.84(-7.80%) |
Oct 07, 2019 | 25.26 | 25.26 | 22.78 | 23.52 | 645,582 | -2.02(-7.89%) |
Oct 04, 2019 | 26.81 | 27.17 | 24.79 | 25.53 | 357,700 | -1.00(-3.77%) |
Oct 03, 2019 | 25.45 | 26.94 | 24.50 | 26.53 | 307,433 | +1.19(+4.70%) |
Oct 02, 2019 | 25.44 | 26.72 | 24.76 | 25.34 | 401,317 | -0.27(-1.05%) |