Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 22.75 | 23.43 | 22.68 | 23.30 | 572,300 | +0.54(+2.37%) |
Dec 30, 2019 | 23.25 | 23.27 | 22.61 | 22.76 | 543,846 | -0.47(-2.02%) |
Dec 27, 2019 | 23.10 | 23.76 | 23.07 | 23.23 | 738,300 | +0.04(+0.17%) |
Dec 26, 2019 | 22.83 | 23.20 | 22.56 | 23.19 | 826,904 | +0.42(+1.84%) |
Dec 24, 2019 | 23.00 | 23.17 | 22.70 | 22.77 | 615,800 | -0.20(-0.87%) |
Dec 23, 2019 | 23.34 | 23.65 | 22.45 | 22.97 | 2,114,262 | -0.33(-1.42%) |
Dec 20, 2019 | 23.31 | 24.49 | 23.26 | 23.30 | 2,376,200 | +0.12(+0.52%) |
Dec 19, 2019 | 22.79 | 23.44 | 21.97 | 23.18 | 5,652,015 | -2.68(-10.36%) |
Dec 18, 2019 | 26.48 | 26.50 | 25.78 | 25.86 | 309,589 | -0.53(-2.01%) |
Dec 17, 2019 | 26.50 | 26.55 | 25.93 | 26.39 | 398,769 | -0.08(-0.30%) |
Dec 16, 2019 | 26.44 | 27.26 | 26.28 | 26.47 | 622,142 | +0.19(+0.72%) |
Dec 13, 2019 | 26.29 | 26.90 | 26.14 | 26.28 | 1,119,000 | +0.07(+0.27%) |
Dec 12, 2019 | 25.14 | 26.28 | 24.98 | 26.21 | 702,080 | +1.05(+4.17%) |
Dec 11, 2019 | 24.89 | 25.20 | 24.63 | 25.16 | 426,136 | +0.30(+1.21%) |
Dec 10, 2019 | 25.04 | 25.04 | 24.64 | 24.86 | 320,432 | -0.28(-1.11%) |
Dec 09, 2019 | 24.90 | 25.37 | 24.85 | 25.14 | 391,619 | +0.14(+0.56%) |
Dec 06, 2019 | 25.03 | 25.42 | 24.74 | 25.00 | 811,900 | +0.32(+1.30%) |
Dec 05, 2019 | 24.60 | 24.73 | 24.01 | 24.68 | 1,035,327 | +0.05(+0.20%) |
Dec 04, 2019 | 23.93 | 24.85 | 23.92 | 24.63 | 417,513 | +0.76(+3.18%) |
Dec 03, 2019 | 23.13 | 23.91 | 22.98 | 23.87 | 609,511 | +0.52(+2.23%) |
Dec 02, 2019 | 23.82 | 23.90 | 23.26 | 23.35 | 847,226 | -0.41(-1.73%) |
Nov 29, 2019 | 23.88 | 24.21 | 23.73 | 23.76 | 216,700 | -0.26(-1.08%) |
Nov 27, 2019 | 23.73 | 24.05 | 23.66 | 24.02 | 652,000 | +0.36(+1.52%) |
Nov 26, 2019 | 23.93 | 24.04 | 23.57 | 23.66 | 640,852 | -0.19(-0.80%) |
Nov 25, 2019 | 24.14 | 24.35 | 23.79 | 23.85 | 654,079 | -0.20(-0.83%) |
Nov 22, 2019 | 24.04 | 24.35 | 23.72 | 24.05 | 580,900 | +0.07(+0.29%) |
Nov 21, 2019 | 24.28 | 24.44 | 23.80 | 23.98 | 650,935 | -0.21(-0.87%) |
Nov 20, 2019 | 24.50 | 24.55 | 24.00 | 24.19 | 485,488 | -0.51(-2.06%) |
Nov 19, 2019 | 24.75 | 25.17 | 24.41 | 24.70 | 531,113 | +0.10(+0.41%) |
Nov 18, 2019 | 25.38 | 25.67 | 24.34 | 24.60 | 907,638 | -0.74(-2.92%) |
Nov 15, 2019 | 25.65 | 25.86 | 25.28 | 25.34 | 558,600 | -0.19(-0.74%) |
Nov 14, 2019 | 25.33 | 26.02 | 25.30 | 25.53 | 521,851 | +0.15(+0.59%) |
Nov 13, 2019 | 25.71 | 25.71 | 24.93 | 25.38 | 743,273 | -0.56(-2.16%) |
Nov 12, 2019 | 24.79 | 26.03 | 24.65 | 25.94 | 1,128,909 | +1.06(+4.26%) |
Nov 11, 2019 | 23.96 | 25.63 | 23.94 | 24.88 | 984,706 | +0.34(+1.39%) |
Nov 08, 2019 | 23.23 | 25.04 | 23.15 | 24.54 | 3,353,400 | -5.41(-18.06%) |
Nov 07, 2019 | 29.69 | 30.49 | 29.58 | 29.95 | 883,318 | +0.54(+1.84%) |
Nov 06, 2019 | 29.15 | 29.55 | 29.15 | 29.41 | 714,307 | +0.09(+0.31%) |
Nov 05, 2019 | 29.46 | 29.59 | 29.20 | 29.32 | 560,750 | -0.04(-0.14%) |
Nov 04, 2019 | 29.37 | 29.66 | 28.84 | 29.36 | 532,963 | +0.28(+0.96%) |
Nov 01, 2019 | 28.88 | 29.32 | 28.19 | 29.08 | 920,000 | +0.24(+0.83%) |
Oct 31, 2019 | 29.53 | 29.69 | 28.61 | 28.84 | 1,113,170 | -0.81(-2.73%) |
Oct 30, 2019 | 33.01 | 33.72 | 28.67 | 29.65 | 2,447,996 | +3.89(+15.10%) |
Oct 29, 2019 | 26.14 | 26.14 | 25.64 | 25.76 | 563,627 | -0.28(-1.08%) |
Oct 28, 2019 | 25.32 | 26.15 | 25.13 | 26.04 | 812,652 | +0.83(+3.29%) |
Oct 25, 2019 | 24.40 | 25.54 | 24.34 | 25.21 | 371,800 | +0.67(+2.73%) |
Oct 24, 2019 | 25.40 | 25.43 | 24.20 | 24.54 | 685,544 | -0.87(-3.42%) |
Oct 23, 2019 | 25.15 | 25.47 | 24.62 | 25.41 | 558,465 | +0.39(+1.56%) |
Oct 22, 2019 | 24.38 | 25.20 | 24.07 | 25.02 | 699,362 | +0.53(+2.16%) |
Oct 21, 2019 | 24.55 | 24.66 | 24.11 | 24.49 | 512,609 | +0.20(+0.82%) |
Oct 18, 2019 | 24.09 | 24.34 | 23.78 | 24.29 | 521,800 | +0.02(+0.08%) |
Oct 17, 2019 | 24.40 | 24.50 | 24.04 | 24.27 | 339,151 | +0.01(+0.04%) |
Oct 16, 2019 | 24.30 | 24.63 | 24.07 | 24.26 | 323,606 | -0.15(-0.61%) |
Oct 15, 2019 | 24.49 | 24.74 | 24.23 | 24.41 | 382,766 | +0.00(+0.00%) |
Oct 14, 2019 | 23.96 | 24.62 | 23.81 | 24.41 | 404,556 | +0.15(+0.62%) |
Oct 11, 2019 | 23.99 | 25.07 | 23.95 | 24.26 | 710,900 | +1.19(+5.16%) |
Oct 10, 2019 | 23.02 | 23.49 | 22.85 | 23.07 | 380,350 | +0.30(+1.32%) |
Oct 09, 2019 | 22.64 | 23.15 | 22.45 | 22.77 | 550,867 | +0.30(+1.34%) |
Oct 08, 2019 | 22.95 | 23.04 | 22.45 | 22.47 | 596,091 | -0.83(-3.56%) |
Oct 07, 2019 | 23.69 | 23.82 | 23.27 | 23.30 | 579,110 | -0.45(-1.89%) |
Oct 04, 2019 | 23.30 | 24.03 | 23.14 | 23.75 | 610,000 | +0.64(+2.77%) |
Oct 03, 2019 | 23.35 | 23.73 | 22.70 | 23.11 | 1,162,850 | -0.39(-1.66%) |
Oct 02, 2019 | 24.53 | 24.53 | 23.40 | 23.50 | 784,878 | -1.16(-4.70%) |