Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 18.03 | 18.77 | 18.03 | 18.64 | 5,920,200 | +0.53(+2.93%) |
Dec 30, 2019 | 18.50 | 18.68 | 18.04 | 18.11 | 5,479,938 | -0.38(-2.06%) |
Dec 27, 2019 | 18.37 | 18.78 | 18.19 | 18.49 | 5,026,100 | +0.19(+1.04%) |
Dec 26, 2019 | 18.50 | 18.67 | 18.23 | 18.30 | 3,844,270 | -0.18(-0.97%) |
Dec 24, 2019 | 18.35 | 18.58 | 18.21 | 18.48 | 2,014,300 | +0.09(+0.49%) |
Dec 23, 2019 | 19.05 | 19.13 | 18.32 | 18.39 | 9,231,423 | -0.59(-3.11%) |
Dec 20, 2019 | 19.30 | 19.48 | 18.90 | 18.98 | 17,460,000 | -0.11(-0.58%) |
Dec 19, 2019 | 18.53 | 19.40 | 18.42 | 19.09 | 11,645,379 | +0.57(+3.08%) |
Dec 18, 2019 | 18.31 | 18.79 | 18.22 | 18.52 | 9,483,150 | +0.31(+1.70%) |
Dec 17, 2019 | 18.35 | 18.72 | 17.97 | 18.21 | 10,984,189 | +0.00(+0.00%) |
Dec 16, 2019 | 17.50 | 18.41 | 17.42 | 18.21 | 12,514,992 | +0.76(+4.36%) |
Dec 13, 2019 | 17.75 | 17.98 | 17.39 | 17.45 | 7,978,500 | -0.31(-1.75%) |
Dec 12, 2019 | 18.12 | 18.18 | 17.64 | 17.76 | 8,842,433 | -0.44(-2.42%) |
Dec 11, 2019 | 17.89 | 18.26 | 17.88 | 18.20 | 5,817,968 | +0.21(+1.17%) |
Dec 10, 2019 | 18.21 | 18.25 | 17.65 | 17.99 | 8,828,038 | -0.22(-1.21%) |
Dec 09, 2019 | 18.76 | 19.04 | 18.21 | 18.21 | 8,040,737 | -0.55(-2.93%) |
Dec 06, 2019 | 18.48 | 18.80 | 18.29 | 18.76 | 4,907,200 | +0.32(+1.74%) |
Dec 05, 2019 | 18.37 | 18.60 | 18.15 | 18.44 | 5,894,304 | +0.07(+0.38%) |
Dec 04, 2019 | 18.57 | 18.65 | 18.24 | 18.37 | 8,849,946 | -0.06(-0.33%) |
Dec 03, 2019 | 18.47 | 18.79 | 18.41 | 18.43 | 8,118,522 | -0.37(-1.97%) |
Dec 02, 2019 | 19.50 | 19.51 | 18.62 | 18.80 | 6,777,815 | -0.68(-3.49%) |
Nov 29, 2019 | 19.66 | 19.73 | 19.38 | 19.48 | 2,966,100 | -0.33(-1.67%) |
Nov 27, 2019 | 19.66 | 19.91 | 19.40 | 19.81 | 5,693,500 | +0.32(+1.64%) |
Nov 26, 2019 | 19.00 | 19.75 | 18.87 | 19.49 | 18,178,996 | +0.54(+2.85%) |
Nov 25, 2019 | 18.65 | 19.29 | 18.64 | 18.95 | 8,870,574 | +0.30(+1.61%) |
Nov 22, 2019 | 19.09 | 19.16 | 18.38 | 18.65 | 14,809,500 | -0.42(-2.20%) |
Nov 21, 2019 | 19.30 | 19.51 | 19.07 | 19.07 | 5,867,523 | -0.33(-1.70%) |
Nov 20, 2019 | 19.68 | 19.83 | 19.32 | 19.40 | 6,084,816 | -0.28(-1.42%) |
Nov 19, 2019 | 19.50 | 20.05 | 19.36 | 19.68 | 6,868,817 | +0.18(+0.92%) |
Nov 18, 2019 | 19.50 | 19.66 | 19.32 | 19.50 | 7,985,500 | -0.04(-0.20%) |
Nov 15, 2019 | 19.72 | 20.06 | 19.53 | 19.54 | 8,484,600 | -0.06(-0.31%) |
Nov 14, 2019 | 20.16 | 20.16 | 19.58 | 19.60 | 6,304,115 | -0.60(-2.97%) |
Nov 13, 2019 | 20.38 | 20.40 | 20.04 | 20.20 | 7,080,336 | -0.32(-1.56%) |
Nov 12, 2019 | 20.41 | 20.90 | 20.16 | 20.52 | 7,495,886 | +0.12(+0.59%) |
Nov 11, 2019 | 20.09 | 20.52 | 19.90 | 20.40 | 9,981,280 | +0.34(+1.69%) |
Nov 08, 2019 | 19.95 | 20.20 | 19.86 | 20.06 | 8,681,900 | +0.07(+0.35%) |
Nov 07, 2019 | 20.10 | 20.20 | 19.60 | 19.99 | 11,208,704 | -0.05(-0.25%) |
Nov 06, 2019 | 20.35 | 20.65 | 19.98 | 20.04 | 11,770,691 | -0.43(-2.10%) |
Nov 05, 2019 | 20.50 | 20.78 | 20.30 | 20.47 | 13,270,127 | -0.11(-0.53%) |
Nov 04, 2019 | 20.66 | 21.10 | 20.23 | 20.58 | 21,906,452 | -0.28(-1.34%) |
Nov 01, 2019 | 19.63 | 21.28 | 18.71 | 20.86 | 77,234,600 | -4.28(-17.02%) |
Oct 31, 2019 | 26.17 | 26.38 | 24.76 | 25.14 | 23,773,538 | -0.78(-3.01%) |
Oct 30, 2019 | 25.73 | 25.99 | 25.03 | 25.92 | 7,009,870 | +0.35(+1.37%) |
Oct 29, 2019 | 26.10 | 26.69 | 25.06 | 25.57 | 10,707,071 | -0.68(-2.59%) |
Oct 28, 2019 | 26.14 | 26.30 | 25.73 | 26.25 | 7,056,783 | +0.39(+1.51%) |
Oct 25, 2019 | 25.75 | 26.48 | 25.65 | 25.86 | 6,505,100 | +0.09(+0.35%) |
Oct 24, 2019 | 25.82 | 26.03 | 25.24 | 25.77 | 5,167,176 | +0.07(+0.27%) |
Oct 23, 2019 | 25.76 | 26.30 | 25.44 | 25.70 | 7,109,627 | -0.18(-0.70%) |
Oct 22, 2019 | 26.40 | 27.00 | 25.78 | 25.88 | 8,634,987 | -0.88(-3.29%) |
Oct 21, 2019 | 25.83 | 26.95 | 25.61 | 26.76 | 15,285,717 | +1.45(+5.73%) |
Oct 18, 2019 | 26.04 | 26.20 | 24.89 | 25.31 | 9,740,600 | -0.68(-2.62%) |
Oct 17, 2019 | 25.55 | 26.52 | 25.48 | 25.99 | 12,204,024 | +0.25(+0.97%) |
Oct 16, 2019 | 25.00 | 25.95 | 24.81 | 25.74 | 15,223,120 | +0.17(+0.66%) |
Oct 15, 2019 | 25.41 | 25.60 | 24.27 | 25.57 | 43,322,392 | -0.35(-1.35%) |
Oct 14, 2019 | 26.32 | 26.85 | 25.82 | 25.92 | 6,302,902 | -0.97(-3.61%) |
Oct 11, 2019 | 26.00 | 27.51 | 25.98 | 26.89 | 6,925,400 | +1.10(+4.27%) |
Oct 10, 2019 | 25.59 | 26.30 | 25.36 | 25.79 | 3,098,033 | +0.14(+0.55%) |
Oct 09, 2019 | 25.98 | 25.98 | 25.48 | 25.65 | 2,444,200 | +0.02(+0.08%) |
Oct 08, 2019 | 26.04 | 26.04 | 25.30 | 25.63 | 3,279,493 | -0.88(-3.32%) |
Oct 07, 2019 | 27.29 | 27.46 | 26.33 | 26.51 | 3,525,712 | -0.80(-2.93%) |
Oct 04, 2019 | 27.66 | 28.04 | 26.88 | 27.31 | 4,246,400 | -0.06(-0.22%) |
Oct 03, 2019 | 26.43 | 27.69 | 25.77 | 27.37 | 4,343,814 | +0.86(+3.24%) |
Oct 02, 2019 | 25.95 | 26.88 | 25.53 | 26.51 | 3,825,742 | +0.08(+0.30%) |