Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 20.72 | 21.81 | 20.59 | 21.59 | 1,640,700 | +0.82(+3.92%) |
Dec 30, 2019 | 21.61 | 21.72 | 20.58 | 20.77 | 1,618,838 | -0.80(-3.71%) |
Dec 27, 2019 | 22.03 | 22.07 | 21.50 | 21.57 | 1,155,400 | -0.41(-1.87%) |
Dec 26, 2019 | 22.34 | 22.49 | 21.92 | 21.98 | 1,353,553 | -0.35(-1.57%) |
Dec 24, 2019 | 21.95 | 22.38 | 21.67 | 22.33 | 919,200 | +0.48(+2.20%) |
Dec 23, 2019 | 21.44 | 22.23 | 21.31 | 21.85 | 1,940,168 | +0.53(+2.49%) |
Dec 20, 2019 | 21.76 | 21.80 | 21.02 | 21.32 | 3,300,800 | -0.30(-1.39%) |
Dec 19, 2019 | 21.31 | 21.82 | 21.03 | 21.62 | 1,338,506 | +0.34(+1.57%) |
Dec 18, 2019 | 21.49 | 21.96 | 21.16 | 21.29 | 2,067,120 | -0.18(-0.86%) |
Dec 17, 2019 | 20.85 | 21.53 | 20.59 | 21.47 | 1,783,513 | +0.55(+2.63%) |
Dec 16, 2019 | 21.38 | 21.67 | 20.81 | 20.92 | 1,595,108 | -0.35(-1.65%) |
Dec 13, 2019 | 21.89 | 22.02 | 21.01 | 21.27 | 1,649,100 | -0.52(-2.39%) |
Dec 12, 2019 | 21.56 | 22.19 | 21.36 | 21.79 | 1,589,682 | +0.19(+0.88%) |
Dec 11, 2019 | 22.59 | 22.97 | 21.49 | 21.60 | 1,893,768 | -0.85(-3.79%) |
Dec 10, 2019 | 23.08 | 23.32 | 22.10 | 22.45 | 2,117,862 | -0.66(-2.86%) |
Dec 09, 2019 | 21.05 | 23.28 | 20.80 | 23.11 | 3,782,628 | +2.66(+13.01%) |
Dec 06, 2019 | 20.07 | 21.00 | 19.87 | 20.45 | 2,285,300 | +0.59(+2.97%) |
Dec 05, 2019 | 20.23 | 20.50 | 19.80 | 19.86 | 2,113,011 | -0.44(-2.17%) |
Dec 04, 2019 | 19.64 | 20.38 | 19.13 | 20.30 | 2,452,750 | +0.85(+4.37%) |
Dec 03, 2019 | 19.01 | 19.56 | 18.68 | 19.45 | 2,572,941 | -0.03(-0.15%) |
Dec 02, 2019 | 20.29 | 20.45 | 19.39 | 19.48 | 2,120,890 | -0.81(-3.99%) |
Nov 29, 2019 | 20.41 | 20.71 | 20.14 | 20.29 | 1,183,900 | -0.25(-1.22%) |
Nov 27, 2019 | 20.53 | 21.16 | 20.40 | 20.54 | 2,347,400 | +0.14(+0.69%) |
Nov 26, 2019 | 21.13 | 21.39 | 20.18 | 20.40 | 9,872,234 | -0.78(-3.68%) |
Nov 25, 2019 | 21.28 | 21.77 | 21.04 | 21.18 | 2,481,976 | +0.11(+0.52%) |
Nov 22, 2019 | 20.23 | 21.22 | 20.15 | 21.07 | 2,172,500 | +0.96(+4.77%) |
Nov 21, 2019 | 19.82 | 20.48 | 19.27 | 20.11 | 2,534,437 | +0.18(+0.90%) |
Nov 20, 2019 | 18.32 | 19.98 | 18.29 | 19.93 | 3,249,710 | +1.62(+8.85%) |
Nov 19, 2019 | 18.14 | 18.46 | 17.92 | 18.31 | 1,716,551 | +0.30(+1.67%) |
Nov 18, 2019 | 19.65 | 19.65 | 17.56 | 18.01 | 4,462,245 | -1.64(-8.35%) |
Nov 15, 2019 | 19.50 | 19.66 | 19.25 | 19.65 | 1,966,400 | +0.22(+1.13%) |
Nov 14, 2019 | 19.80 | 19.98 | 19.30 | 19.43 | 1,989,993 | -0.51(-2.56%) |
Nov 13, 2019 | 20.10 | 20.30 | 19.28 | 19.94 | 2,371,870 | -0.40(-1.97%) |
Nov 12, 2019 | 21.00 | 21.34 | 20.28 | 20.34 | 3,222,155 | -0.64(-3.05%) |
Nov 11, 2019 | 22.00 | 22.48 | 20.32 | 20.98 | 7,288,537 | +0.94(+4.69%) |
Nov 08, 2019 | 18.63 | 20.09 | 18.25 | 20.04 | 3,964,600 | +1.34(+7.17%) |
Nov 07, 2019 | 18.95 | 19.90 | 18.51 | 18.70 | 4,992,812 | +0.60(+3.31%) |
Nov 06, 2019 | 18.48 | 18.57 | 17.88 | 18.10 | 2,269,230 | -0.44(-2.37%) |
Nov 05, 2019 | 18.49 | 18.67 | 18.31 | 18.54 | 1,957,562 | +0.07(+0.38%) |
Nov 04, 2019 | 18.41 | 18.73 | 18.27 | 18.47 | 2,485,146 | +0.16(+0.87%) |
Nov 01, 2019 | 17.16 | 18.39 | 17.02 | 18.31 | 3,335,500 | +1.18(+6.92%) |
Oct 31, 2019 | 17.37 | 17.38 | 16.68 | 17.12 | 1,840,239 | -0.43(-2.42%) |
Oct 30, 2019 | 17.66 | 17.85 | 17.32 | 17.55 | 1,575,611 | -0.07(-0.40%) |
Oct 29, 2019 | 17.62 | 17.87 | 17.38 | 17.62 | 1,553,697 | -0.08(-0.45%) |
Oct 28, 2019 | 16.82 | 17.99 | 16.75 | 17.70 | 1,701,562 | +1.02(+6.12%) |
Oct 25, 2019 | 16.38 | 16.75 | 16.26 | 16.68 | 2,050,500 | +0.21(+1.28%) |
Oct 24, 2019 | 16.85 | 16.99 | 16.40 | 16.47 | 1,480,233 | -0.30(-1.79%) |
Oct 23, 2019 | 17.10 | 17.68 | 16.73 | 16.77 | 2,392,537 | -0.43(-2.50%) |
Oct 22, 2019 | 17.65 | 17.76 | 17.16 | 17.20 | 1,565,220 | -0.53(-2.99%) |
Oct 21, 2019 | 17.27 | 17.99 | 17.20 | 17.73 | 2,026,151 | +0.46(+2.66%) |
Oct 18, 2019 | 17.67 | 17.88 | 16.74 | 17.27 | 4,904,100 | -0.50(-2.81%) |
Oct 17, 2019 | 17.66 | 17.88 | 17.42 | 17.77 | 1,517,835 | +0.23(+1.31%) |
Oct 16, 2019 | 17.15 | 17.69 | 17.00 | 17.54 | 1,927,573 | +0.24(+1.42%) |
Oct 15, 2019 | 15.83 | 17.47 | 15.63 | 17.30 | 3,214,679 | +1.43(+8.98%) |
Oct 14, 2019 | 17.08 | 17.10 | 15.70 | 15.87 | 2,738,785 | -1.22(-7.14%) |
Oct 11, 2019 | 16.38 | 17.32 | 16.28 | 17.09 | 2,931,300 | +0.96(+5.95%) |
Oct 10, 2019 | 16.70 | 16.70 | 15.84 | 16.13 | 2,790,465 | -0.58(-3.47%) |
Oct 09, 2019 | 16.28 | 16.76 | 16.10 | 16.71 | 2,380,329 | +0.53(+3.28%) |
Oct 08, 2019 | 17.01 | 17.36 | 16.12 | 16.18 | 5,496,833 | -2.13(-11.63%) |
Oct 07, 2019 | 18.97 | 19.26 | 18.31 | 18.31 | 2,589,611 | -0.66(-3.45%) |
Oct 04, 2019 | 18.24 | 19.08 | 18.15 | 18.96 | 2,184,100 | +0.77(+4.20%) |
Oct 03, 2019 | 17.23 | 18.22 | 16.85 | 18.20 | 4,004,070 | +0.87(+5.02%) |
Oct 02, 2019 | 18.01 | 18.34 | 17.20 | 17.33 | 42,693,260 | -1.10(-5.97%) |