Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 19.85 | 20.36 | 19.70 | 20.35 | 220,700 | +0.50(+2.52%) |
Dec 30, 2019 | 19.86 | 19.99 | 19.56 | 19.85 | 216,674 | -0.01(-0.05%) |
Dec 27, 2019 | 19.97 | 20.07 | 19.68 | 19.86 | 233,900 | -0.08(-0.40%) |
Dec 26, 2019 | 19.92 | 20.09 | 19.72 | 19.94 | 168,882 | -0.11(-0.55%) |
Dec 24, 2019 | 20.03 | 20.26 | 19.86 | 20.05 | 129,600 | +0.14(+0.70%) |
Dec 23, 2019 | 19.91 | 20.13 | 19.62 | 19.91 | 357,083 | -0.12(-0.60%) |
Dec 20, 2019 | 19.77 | 20.39 | 19.73 | 20.03 | 506,100 | +0.26(+1.32%) |
Dec 19, 2019 | 19.98 | 20.13 | 19.66 | 19.77 | 269,994 | -0.29(-1.45%) |
Dec 18, 2019 | 20.34 | 20.34 | 19.75 | 20.06 | 198,113 | -0.33(-1.62%) |
Dec 17, 2019 | 19.92 | 20.44 | 19.77 | 20.39 | 406,644 | +0.60(+3.03%) |
Dec 16, 2019 | 19.84 | 20.08 | 19.75 | 19.79 | 223,963 | +0.22(+1.12%) |
Dec 13, 2019 | 19.75 | 20.00 | 19.50 | 19.57 | 298,700 | -0.16(-0.81%) |
Dec 12, 2019 | 19.60 | 19.83 | 19.50 | 19.73 | 336,032 | +0.09(+0.46%) |
Dec 11, 2019 | 19.55 | 19.76 | 19.55 | 19.64 | 185,090 | +0.09(+0.46%) |
Dec 10, 2019 | 19.51 | 19.57 | 19.29 | 19.55 | 480,554 | +0.06(+0.31%) |
Dec 09, 2019 | 19.31 | 19.78 | 19.27 | 19.49 | 362,893 | +0.27(+1.40%) |
Dec 06, 2019 | 19.08 | 19.30 | 19.04 | 19.22 | 306,500 | +0.26(+1.37%) |
Dec 05, 2019 | 19.36 | 19.62 | 18.94 | 18.96 | 172,723 | -0.40(-2.07%) |
Dec 04, 2019 | 19.49 | 19.49 | 19.23 | 19.36 | 176,692 | -0.06(-0.31%) |
Dec 03, 2019 | 19.24 | 19.51 | 19.03 | 19.42 | 390,654 | +0.12(+0.62%) |
Dec 02, 2019 | 19.53 | 19.59 | 19.09 | 19.30 | 392,469 | -0.35(-1.78%) |
Nov 29, 2019 | 19.78 | 19.82 | 19.43 | 19.65 | 93,700 | -0.20(-1.01%) |
Nov 27, 2019 | 19.55 | 19.88 | 19.49 | 19.85 | 172,300 | +0.39(+2.00%) |
Nov 26, 2019 | 20.07 | 20.35 | 19.41 | 19.46 | 298,451 | -0.69(-3.42%) |
Nov 25, 2019 | 19.96 | 20.39 | 19.96 | 20.15 | 319,276 | +0.24(+1.21%) |
Nov 22, 2019 | 20.29 | 20.31 | 19.66 | 19.91 | 408,400 | -0.36(-1.78%) |
Nov 21, 2019 | 19.88 | 20.42 | 19.67 | 20.27 | 497,162 | +0.53(+2.68%) |
Nov 20, 2019 | 19.45 | 19.93 | 19.39 | 19.74 | 306,383 | +0.08(+0.41%) |
Nov 19, 2019 | 20.18 | 20.33 | 19.64 | 19.66 | 218,113 | -0.47(-2.33%) |
Nov 18, 2019 | 20.14 | 20.26 | 19.88 | 20.13 | 175,580 | -0.04(-0.20%) |
Nov 15, 2019 | 20.19 | 20.50 | 19.98 | 20.17 | 274,700 | +0.12(+0.60%) |
Nov 14, 2019 | 19.73 | 20.20 | 19.63 | 20.05 | 707,060 | +0.22(+1.11%) |
Nov 13, 2019 | 19.97 | 20.07 | 19.71 | 19.83 | 231,877 | -0.14(-0.70%) |
Nov 12, 2019 | 19.71 | 20.17 | 19.70 | 19.97 | 228,366 | +0.06(+0.30%) |
Nov 11, 2019 | 19.75 | 20.11 | 19.70 | 19.91 | 221,682 | +0.06(+0.30%) |
Nov 08, 2019 | 19.69 | 20.02 | 19.58 | 19.85 | 202,100 | +0.05(+0.25%) |
Nov 07, 2019 | 20.37 | 20.52 | 19.74 | 19.80 | 355,908 | -0.31(-1.54%) |
Nov 06, 2019 | 20.14 | 20.36 | 19.93 | 20.11 | 308,623 | -0.01(-0.05%) |
Nov 05, 2019 | 20.03 | 20.78 | 20.01 | 20.12 | 352,825 | +0.15(+0.75%) |
Nov 04, 2019 | 19.99 | 20.43 | 19.85 | 19.97 | 207,241 | +0.12(+0.60%) |
Nov 01, 2019 | 19.92 | 20.00 | 19.50 | 19.85 | 280,500 | +0.06(+0.30%) |
Oct 31, 2019 | 20.17 | 20.39 | 19.53 | 19.79 | 386,245 | -0.36(-1.79%) |
Oct 30, 2019 | 20.71 | 20.84 | 20.08 | 20.15 | 432,169 | -0.70(-3.36%) |
Oct 29, 2019 | 21.20 | 21.51 | 20.80 | 20.85 | 413,373 | -0.35(-1.65%) |
Oct 28, 2019 | 21.39 | 21.82 | 20.96 | 21.20 | 684,931 | -0.28(-1.30%) |
Oct 25, 2019 | 20.06 | 21.80 | 19.85 | 21.48 | 728,600 | +1.42(+7.08%) |
Oct 24, 2019 | 21.00 | 21.28 | 19.64 | 20.06 | 928,944 | -1.03(-4.88%) |
Oct 23, 2019 | 22.08 | 22.19 | 18.90 | 21.09 | 2,485,895 | -3.77(-15.16%) |
Oct 22, 2019 | 25.30 | 25.42 | 24.70 | 24.86 | 437,076 | -0.49(-1.93%) |
Oct 21, 2019 | 24.93 | 25.70 | 24.93 | 25.35 | 381,119 | +0.60(+2.42%) |
Oct 18, 2019 | 25.08 | 25.31 | 24.74 | 24.75 | 229,400 | -0.33(-1.32%) |
Oct 17, 2019 | 25.12 | 25.34 | 24.58 | 25.08 | 254,461 | +0.01(+0.04%) |
Oct 16, 2019 | 25.19 | 25.36 | 24.83 | 25.07 | 236,474 | -0.11(-0.44%) |
Oct 15, 2019 | 25.63 | 25.72 | 25.08 | 25.18 | 277,881 | -0.38(-1.49%) |
Oct 14, 2019 | 25.68 | 25.76 | 25.33 | 25.56 | 155,400 | -0.14(-0.54%) |
Oct 11, 2019 | 25.53 | 25.93 | 25.53 | 25.70 | 189,700 | +0.40(+1.58%) |
Oct 10, 2019 | 25.72 | 25.92 | 25.27 | 25.30 | 192,391 | -0.28(-1.09%) |
Oct 09, 2019 | 25.68 | 26.07 | 25.50 | 25.58 | 169,417 | -0.10(-0.39%) |
Oct 08, 2019 | 26.05 | 26.10 | 25.43 | 25.68 | 171,949 | -0.51(-1.95%) |
Oct 07, 2019 | 25.99 | 26.42 | 25.61 | 26.19 | 178,127 | -0.06(-0.23%) |
Oct 04, 2019 | 26.21 | 26.56 | 25.91 | 26.25 | 141,200 | +0.15(+0.57%) |
Oct 03, 2019 | 26.44 | 26.60 | 25.59 | 26.10 | 264,378 | -0.33(-1.25%) |
Oct 02, 2019 | 26.34 | 26.62 | 26.06 | 26.43 | 220,954 | -0.01(-0.04%) |