Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 24.32 | 25.97 | 24.32 | 25.50 | 144,200 | +1.08(+4.42%) |
Dec 30, 2019 | 24.99 | 25.02 | 24.12 | 24.42 | 105,683 | -0.83(-3.29%) |
Dec 27, 2019 | 24.93 | 25.57 | 24.32 | 25.25 | 77,700 | +0.38(+1.53%) |
Dec 26, 2019 | 25.57 | 25.75 | 24.79 | 24.87 | 46,569 | -0.68(-2.66%) |
Dec 24, 2019 | 25.44 | 26.19 | 25.36 | 25.55 | 41,600 | +0.20(+0.79%) |
Dec 23, 2019 | 27.01 | 27.21 | 25.11 | 25.35 | 115,130 | -1.53(-5.69%) |
Dec 20, 2019 | 26.76 | 27.20 | 26.23 | 26.88 | 203,000 | +0.17(+0.64%) |
Dec 19, 2019 | 26.07 | 26.82 | 25.77 | 26.71 | 138,681 | +0.71(+2.73%) |
Dec 18, 2019 | 24.82 | 26.17 | 24.69 | 26.00 | 162,388 | +1.61(+6.60%) |
Dec 17, 2019 | 24.41 | 24.68 | 23.77 | 24.39 | 108,773 | +0.03(+0.12%) |
Dec 16, 2019 | 24.77 | 25.28 | 24.11 | 24.36 | 145,884 | -0.41(-1.66%) |
Dec 13, 2019 | 24.47 | 24.84 | 23.75 | 24.77 | 108,800 | +0.28(+1.14%) |
Dec 12, 2019 | 24.23 | 25.14 | 24.23 | 24.49 | 61,324 | +0.21(+0.86%) |
Dec 11, 2019 | 24.17 | 24.31 | 23.69 | 24.28 | 76,023 | +0.20(+0.83%) |
Dec 10, 2019 | 23.79 | 24.23 | 23.51 | 24.08 | 86,641 | +0.27(+1.13%) |
Dec 09, 2019 | 24.17 | 24.31 | 23.74 | 23.81 | 86,285 | -0.43(-1.77%) |
Dec 06, 2019 | 23.85 | 24.27 | 23.75 | 24.24 | 66,700 | +0.62(+2.62%) |
Dec 05, 2019 | 23.68 | 23.90 | 23.31 | 23.62 | 72,357 | +0.06(+0.25%) |
Dec 04, 2019 | 23.92 | 25.00 | 23.20 | 23.56 | 154,147 | -0.01(-0.04%) |
Dec 03, 2019 | 23.43 | 23.85 | 23.35 | 23.57 | 73,567 | -0.36(-1.50%) |
Dec 02, 2019 | 24.61 | 24.64 | 23.63 | 23.93 | 104,843 | -0.59(-2.41%) |
Nov 29, 2019 | 24.50 | 24.78 | 24.29 | 24.52 | 49,300 | -0.05(-0.20%) |
Nov 27, 2019 | 24.50 | 24.85 | 24.11 | 24.57 | 106,700 | +0.18(+0.74%) |
Nov 26, 2019 | 24.10 | 24.53 | 23.53 | 24.39 | 197,491 | +0.30(+1.25%) |
Nov 25, 2019 | 23.40 | 24.28 | 23.22 | 24.09 | 141,171 | +0.84(+3.61%) |
Nov 22, 2019 | 23.08 | 23.39 | 22.30 | 23.25 | 96,200 | +0.37(+1.62%) |
Nov 21, 2019 | 23.34 | 23.57 | 22.48 | 22.88 | 144,914 | -0.40(-1.72%) |
Nov 20, 2019 | 23.18 | 24.16 | 23.04 | 23.28 | 297,850 | -0.02(-0.09%) |
Nov 19, 2019 | 22.42 | 23.42 | 22.18 | 23.30 | 158,023 | +0.93(+4.16%) |
Nov 18, 2019 | 22.50 | 23.03 | 22.13 | 22.37 | 126,159 | +0.01(+0.04%) |
Nov 15, 2019 | 22.00 | 23.36 | 21.90 | 22.36 | 174,700 | +0.49(+2.24%) |
Nov 14, 2019 | 21.49 | 22.69 | 21.01 | 21.87 | 209,204 | +0.23(+1.06%) |
Nov 13, 2019 | 20.00 | 23.10 | 19.21 | 21.64 | 440,052 | +1.30(+6.39%) |
Nov 12, 2019 | 20.34 | 20.60 | 19.83 | 20.34 | 142,083 | +0.00(+0.00%) |
Nov 11, 2019 | 19.93 | 20.54 | 19.61 | 20.34 | 151,079 | +0.27(+1.35%) |
Nov 08, 2019 | 19.62 | 20.20 | 19.40 | 20.07 | 114,900 | +0.40(+2.03%) |
Nov 07, 2019 | 19.51 | 20.04 | 19.36 | 19.67 | 111,856 | +0.35(+1.81%) |
Nov 06, 2019 | 20.20 | 20.27 | 19.07 | 19.32 | 181,096 | -0.87(-4.31%) |
Nov 05, 2019 | 21.27 | 21.47 | 20.11 | 20.19 | 179,498 | -1.15(-5.39%) |
Nov 04, 2019 | 20.51 | 21.48 | 20.40 | 21.34 | 181,361 | +0.74(+3.59%) |
Nov 01, 2019 | 20.34 | 20.97 | 20.30 | 20.60 | 102,100 | +0.40(+1.98%) |
Oct 31, 2019 | 20.26 | 20.37 | 19.88 | 20.20 | 105,433 | -0.12(-0.57%) |
Oct 30, 2019 | 20.43 | 20.49 | 20.00 | 20.32 | 78,733 | -0.14(-0.71%) |
Oct 29, 2019 | 20.21 | 20.70 | 19.91 | 20.46 | 106,538 | +0.24(+1.19%) |
Oct 28, 2019 | 20.22 | 20.48 | 19.82 | 20.22 | 87,149 | +0.21(+1.05%) |
Oct 25, 2019 | 19.91 | 20.80 | 19.81 | 20.01 | 120,200 | +0.06(+0.30%) |
Oct 24, 2019 | 19.49 | 20.10 | 18.71 | 19.95 | 260,045 | +0.57(+2.94%) |
Oct 23, 2019 | 19.57 | 20.10 | 19.16 | 19.38 | 174,541 | -0.28(-1.42%) |
Oct 22, 2019 | 19.75 | 19.93 | 19.10 | 19.66 | 102,841 | -0.05(-0.25%) |
Oct 21, 2019 | 19.26 | 19.98 | 19.10 | 19.71 | 137,742 | +0.55(+2.87%) |
Oct 18, 2019 | 19.47 | 19.99 | 18.86 | 19.16 | 176,200 | -0.49(-2.49%) |
Oct 17, 2019 | 18.76 | 20.33 | 18.61 | 19.65 | 203,986 | +0.99(+5.31%) |
Oct 16, 2019 | 19.50 | 19.74 | 18.44 | 18.66 | 200,309 | -0.89(-4.55%) |
Oct 15, 2019 | 19.60 | 20.15 | 19.31 | 19.55 | 126,417 | +0.06(+0.31%) |
Oct 14, 2019 | 20.28 | 20.28 | 19.31 | 19.49 | 195,654 | -0.86(-4.23%) |
Oct 11, 2019 | 20.47 | 21.21 | 20.13 | 20.35 | 122,000 | +0.12(+0.59%) |
Oct 10, 2019 | 19.80 | 20.45 | 19.52 | 20.23 | 264,574 | +0.39(+1.97%) |
Oct 09, 2019 | 20.48 | 20.66 | 19.73 | 19.84 | 186,191 | -0.49(-2.41%) |
Oct 08, 2019 | 20.20 | 21.04 | 19.53 | 20.33 | 218,853 | +0.01(+0.05%) |
Oct 07, 2019 | 21.47 | 21.73 | 20.18 | 20.32 | 147,931 | -1.29(-5.99%) |
Oct 04, 2019 | 20.91 | 21.78 | 20.67 | 21.61 | 286,400 | +0.67(+3.22%) |
Oct 03, 2019 | 21.67 | 21.79 | 20.46 | 20.94 | 375,491 | -0.94(-4.30%) |
Oct 02, 2019 | 21.80 | 22.27 | 21.44 | 21.88 | 248,416 | -0.05(-0.23%) |