Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 21.98 | 22.25 | 21.87 | 21.94 | 203,600 | -0.20(-0.90%) |
Dec 30, 2019 | 22.07 | 22.39 | 21.65 | 22.14 | 259,420 | -0.03(-0.14%) |
Dec 27, 2019 | 22.49 | 22.49 | 21.93 | 22.17 | 271,100 | -0.17(-0.76%) |
Dec 26, 2019 | 21.73 | 22.39 | 21.73 | 22.34 | 242,569 | +0.63(+2.90%) |
Dec 24, 2019 | 22.31 | 22.33 | 21.51 | 21.71 | 140,600 | -0.60(-2.69%) |
Dec 23, 2019 | 21.93 | 22.40 | 21.55 | 22.31 | 333,567 | +0.38(+1.73%) |
Dec 20, 2019 | 21.78 | 21.96 | 21.39 | 21.93 | 561,000 | +0.24(+1.11%) |
Dec 19, 2019 | 20.71 | 21.93 | 20.61 | 21.69 | 389,707 | +1.04(+5.04%) |
Dec 18, 2019 | 20.43 | 21.04 | 20.40 | 20.65 | 677,946 | +0.35(+1.72%) |
Dec 17, 2019 | 19.90 | 20.56 | 19.69 | 20.30 | 550,138 | +0.49(+2.47%) |
Dec 16, 2019 | 19.53 | 19.90 | 19.30 | 19.81 | 574,986 | +0.38(+1.93%) |
Dec 13, 2019 | 19.83 | 20.06 | 19.25 | 19.43 | 311,400 | -0.39(-1.99%) |
Dec 12, 2019 | 19.77 | 20.27 | 19.58 | 19.83 | 361,062 | +0.03(+0.18%) |
Dec 11, 2019 | 20.54 | 20.65 | 19.61 | 19.80 | 427,477 | -0.75(-3.67%) |
Dec 10, 2019 | 20.94 | 21.37 | 20.41 | 20.55 | 280,508 | -0.46(-2.19%) |
Dec 09, 2019 | 21.33 | 21.43 | 20.44 | 21.01 | 365,951 | -0.31(-1.45%) |
Dec 06, 2019 | 21.13 | 21.52 | 20.97 | 21.32 | 361,800 | +0.23(+1.09%) |
Dec 05, 2019 | 21.36 | 21.47 | 20.97 | 21.09 | 309,861 | -0.26(-1.22%) |
Dec 04, 2019 | 21.89 | 21.90 | 21.25 | 21.35 | 384,379 | -0.45(-2.06%) |
Dec 03, 2019 | 22.08 | 22.33 | 21.60 | 21.80 | 314,931 | -0.70(-3.11%) |
Dec 02, 2019 | 23.96 | 24.00 | 22.40 | 22.50 | 375,501 | -1.48(-6.17%) |
Nov 29, 2019 | 24.31 | 24.41 | 23.97 | 23.98 | 66,900 | -0.36(-1.48%) |
Nov 27, 2019 | 23.59 | 24.39 | 23.38 | 24.34 | 350,000 | +0.90(+3.84%) |
Nov 26, 2019 | 23.42 | 23.70 | 23.01 | 23.44 | 346,399 | +0.01(+0.04%) |
Nov 25, 2019 | 23.17 | 23.66 | 23.15 | 23.43 | 286,553 | +0.41(+1.78%) |
Nov 22, 2019 | 22.91 | 23.13 | 22.50 | 23.02 | 344,600 | +0.22(+0.96%) |
Nov 21, 2019 | 22.83 | 23.54 | 22.67 | 22.80 | 368,931 | +0.04(+0.18%) |
Nov 20, 2019 | 23.25 | 23.47 | 22.44 | 22.76 | 453,201 | -0.54(-2.32%) |
Nov 19, 2019 | 22.93 | 23.83 | 22.50 | 23.30 | 502,725 | +0.48(+2.13%) |
Nov 18, 2019 | 23.06 | 23.75 | 22.64 | 22.82 | 382,933 | -0.36(-1.57%) |
Nov 15, 2019 | 23.41 | 23.45 | 22.82 | 23.18 | 307,100 | -0.04(-0.17%) |
Nov 14, 2019 | 23.71 | 24.54 | 23.16 | 23.22 | 250,307 | -0.49(-2.07%) |
Nov 13, 2019 | 23.60 | 24.14 | 23.40 | 23.71 | 494,647 | +0.00(+0.00%) |
Nov 12, 2019 | 25.16 | 25.16 | 23.70 | 23.71 | 576,325 | -1.42(-5.65%) |
Nov 11, 2019 | 23.51 | 25.26 | 23.28 | 25.13 | 754,270 | +1.55(+6.57%) |
Nov 08, 2019 | 23.30 | 24.04 | 22.82 | 23.58 | 533,000 | +0.18(+0.77%) |
Nov 07, 2019 | 24.49 | 25.50 | 23.01 | 23.40 | 784,051 | -0.72(-2.99%) |
Nov 06, 2019 | 24.80 | 25.31 | 23.94 | 24.12 | 543,435 | -0.77(-3.09%) |
Nov 05, 2019 | 25.00 | 25.35 | 24.39 | 24.89 | 276,841 | +0.00(+0.02%) |
Nov 04, 2019 | 23.99 | 24.91 | 23.79 | 24.89 | 357,725 | +1.77(+7.63%) |
Nov 01, 2019 | 22.72 | 23.39 | 22.69 | 23.12 | 459,300 | +0.38(+1.67%) |
Oct 31, 2019 | 23.03 | 23.26 | 22.56 | 22.74 | 403,310 | -0.24(-1.04%) |
Oct 30, 2019 | 23.61 | 23.67 | 22.81 | 22.98 | 211,925 | -0.60(-2.54%) |
Oct 29, 2019 | 23.28 | 23.77 | 23.01 | 23.58 | 225,001 | +0.28(+1.20%) |
Oct 28, 2019 | 23.32 | 23.39 | 23.09 | 23.30 | 152,988 | +0.25(+1.08%) |
Oct 25, 2019 | 22.83 | 23.16 | 22.50 | 23.05 | 187,100 | +0.21(+0.92%) |
Oct 24, 2019 | 22.56 | 23.05 | 22.35 | 22.84 | 225,773 | +0.48(+2.15%) |
Oct 23, 2019 | 22.34 | 22.72 | 22.14 | 22.36 | 247,517 | -0.03(-0.13%) |
Oct 22, 2019 | 22.98 | 23.30 | 22.16 | 22.39 | 214,593 | -0.61(-2.65%) |
Oct 21, 2019 | 22.70 | 23.38 | 22.66 | 23.00 | 325,292 | +0.50(+2.20%) |
Oct 18, 2019 | 23.17 | 23.18 | 22.30 | 22.50 | 210,100 | -0.84(-3.58%) |
Oct 17, 2019 | 23.39 | 23.71 | 23.21 | 23.34 | 240,450 | +0.16(+0.69%) |
Oct 16, 2019 | 23.35 | 23.48 | 22.57 | 23.18 | 245,157 | -0.34(-1.45%) |
Oct 15, 2019 | 23.63 | 24.05 | 23.37 | 23.52 | 225,199 | -0.11(-0.47%) |
Oct 14, 2019 | 23.79 | 24.00 | 23.15 | 23.63 | 164,803 | -0.18(-0.76%) |
Oct 11, 2019 | 23.61 | 24.39 | 23.61 | 23.81 | 382,200 | +0.52(+2.23%) |
Oct 10, 2019 | 23.06 | 23.58 | 23.04 | 23.29 | 235,353 | +0.30(+1.30%) |
Oct 09, 2019 | 23.15 | 23.50 | 22.85 | 22.99 | 209,034 | +0.01(+0.04%) |
Oct 08, 2019 | 22.96 | 23.32 | 22.48 | 22.98 | 274,890 | -0.18(-0.78%) |
Oct 07, 2019 | 23.15 | 23.50 | 22.94 | 23.16 | 226,548 | +0.03(+0.13%) |
Oct 04, 2019 | 23.19 | 23.45 | 22.80 | 23.13 | 178,300 | +0.16(+0.70%) |
Oct 03, 2019 | 22.10 | 23.06 | 21.60 | 22.97 | 228,509 | +0.88(+3.98%) |
Oct 02, 2019 | 23.01 | 23.70 | 21.90 | 22.09 | 366,801 | -1.16(-4.99%) |