Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 26.23 | 26.96 | 26.23 | 26.65 | 403,349 | +0.36(+1.37%) |
Dec 30, 2019 | 25.86 | 26.46 | 25.59 | 26.29 | 498,750 | +0.53(+2.07%) |
Dec 27, 2019 | 26.25 | 26.36 | 25.61 | 25.75 | 412,188 | -0.30(-1.17%) |
Dec 26, 2019 | 26.71 | 26.85 | 25.91 | 26.06 | 453,303 | -0.66(-2.45%) |
Dec 24, 2019 | 26.09 | 26.82 | 26.01 | 26.71 | 279,492 | +0.66(+2.52%) |
Dec 23, 2019 | 26.48 | 26.67 | 25.61 | 26.06 | 700,178 | -0.18(-0.69%) |
Dec 20, 2019 | 26.43 | 26.82 | 25.95 | 26.24 | 1,683,797 | -0.09(-0.36%) |
Dec 19, 2019 | 27.06 | 27.08 | 26.23 | 26.33 | 709,561 | -0.71(-2.64%) |
Dec 18, 2019 | 25.43 | 27.63 | 25.34 | 27.05 | 907,124 | +1.62(+6.35%) |
Dec 17, 2019 | 24.76 | 25.46 | 24.75 | 25.43 | 432,390 | +0.64(+2.57%) |
Dec 16, 2019 | 25.28 | 25.43 | 24.39 | 24.79 | 742,024 | -0.35(-1.38%) |
Dec 13, 2019 | 25.78 | 25.78 | 24.87 | 25.14 | 580,347 | -0.67(-2.60%) |
Dec 12, 2019 | 26.08 | 26.09 | 25.13 | 25.81 | 483,329 | -0.30(-1.16%) |
Dec 11, 2019 | 26.40 | 26.59 | 25.96 | 26.11 | 524,729 | -0.16(-0.62%) |
Dec 10, 2019 | 25.70 | 26.63 | 25.57 | 26.28 | 397,901 | +0.51(+1.99%) |
Dec 09, 2019 | 25.41 | 26.28 | 25.31 | 25.76 | 486,492 | +0.24(+0.93%) |
Dec 06, 2019 | 26.13 | 26.32 | 25.31 | 25.52 | 435,550 | -0.30(-1.18%) |
Dec 05, 2019 | 25.99 | 26.40 | 25.76 | 25.83 | 354,475 | +0.01(+0.04%) |
Dec 04, 2019 | 25.59 | 25.93 | 25.48 | 25.82 | 429,413 | +0.25(+0.97%) |
Dec 03, 2019 | 25.60 | 25.90 | 25.06 | 25.57 | 694,438 | -0.34(-1.32%) |
Dec 02, 2019 | 26.99 | 27.19 | 25.73 | 25.91 | 959,392 | -1.05(-3.88%) |
Nov 29, 2019 | 26.65 | 27.16 | 26.51 | 26.96 | 236,874 | +0.16(+0.60%) |
Nov 27, 2019 | 27.45 | 27.50 | 26.65 | 26.80 | 519,208 | -0.57(-2.08%) |
Nov 26, 2019 | 27.27 | 28.51 | 27.17 | 27.37 | 844,122 | +0.16(+0.59%) |
Nov 25, 2019 | 27.95 | 27.95 | 26.75 | 27.21 | 1,015,081 | -0.06(-0.21%) |
Nov 22, 2019 | 28.77 | 29.44 | 26.82 | 27.26 | 3,024,437 | +3.49(+14.67%) |
Nov 21, 2019 | 24.37 | 24.70 | 23.66 | 23.78 | 576,103 | -0.51(-2.11%) |
Nov 20, 2019 | 24.96 | 24.96 | 24.22 | 24.29 | 516,176 | -0.64(-2.55%) |
Nov 19, 2019 | 24.95 | 25.30 | 24.76 | 24.93 | 626,840 | -0.29(-1.17%) |
Nov 18, 2019 | 24.84 | 25.42 | 24.71 | 25.22 | 457,501 | +0.52(+2.12%) |
Nov 15, 2019 | 24.40 | 24.84 | 23.97 | 24.70 | 420,291 | +0.51(+2.12%) |
Nov 14, 2019 | 24.48 | 24.66 | 23.98 | 24.18 | 418,493 | -0.23(-0.93%) |
Nov 13, 2019 | 24.12 | 24.73 | 23.96 | 24.41 | 410,187 | +0.09(+0.35%) |
Nov 12, 2019 | 23.57 | 24.36 | 23.47 | 24.33 | 518,828 | +0.73(+3.10%) |
Nov 11, 2019 | 22.47 | 23.75 | 22.40 | 23.60 | 630,807 | +1.09(+4.86%) |
Nov 08, 2019 | 23.10 | 23.15 | 22.34 | 22.50 | 393,773 | -0.67(-2.91%) |
Nov 07, 2019 | 24.23 | 24.32 | 23.14 | 23.18 | 492,225 | -0.83(-3.44%) |
Nov 06, 2019 | 24.97 | 25.00 | 23.78 | 24.00 | 520,702 | -0.97(-3.88%) |
Nov 05, 2019 | 23.76 | 25.09 | 23.69 | 24.97 | 870,386 | +1.26(+5.33%) |
Nov 04, 2019 | 22.86 | 23.76 | 22.77 | 23.71 | 574,859 | +0.93(+4.09%) |
Nov 01, 2019 | 22.75 | 22.96 | 22.38 | 22.78 | 443,442 | +0.10(+0.46%) |
Oct 31, 2019 | 22.33 | 22.73 | 22.06 | 22.67 | 598,633 | +0.33(+1.49%) |
Oct 30, 2019 | 22.04 | 22.39 | 22.02 | 22.34 | 313,994 | +0.16(+0.73%) |
Oct 29, 2019 | 22.62 | 22.80 | 22.13 | 22.18 | 339,167 | -0.45(-1.97%) |
Oct 28, 2019 | 22.27 | 22.79 | 22.23 | 22.63 | 380,507 | +0.44(+1.99%) |
Oct 25, 2019 | 22.50 | 22.80 | 22.08 | 22.18 | 355,259 | -0.42(-1.87%) |
Oct 24, 2019 | 22.98 | 23.19 | 22.41 | 22.61 | 336,051 | -0.39(-1.69%) |
Oct 23, 2019 | 22.27 | 23.13 | 22.22 | 23.00 | 452,953 | +0.67(+3.02%) |
Oct 22, 2019 | 21.76 | 22.35 | 21.51 | 22.32 | 409,336 | +0.59(+2.71%) |
Oct 21, 2019 | 21.80 | 21.95 | 21.60 | 21.73 | 441,145 | +0.11(+0.53%) |
Oct 18, 2019 | 21.39 | 21.79 | 21.22 | 21.62 | 353,470 | +0.02(+0.09%) |
Oct 17, 2019 | 21.47 | 21.64 | 21.38 | 21.60 | 204,939 | +0.23(+1.07%) |
Oct 16, 2019 | 21.35 | 21.47 | 20.93 | 21.37 | 314,210 | -0.00(-0.02%) |
Oct 15, 2019 | 21.35 | 21.67 | 20.91 | 21.38 | 507,299 | +0.12(+0.56%) |
Oct 14, 2019 | 21.89 | 21.91 | 21.17 | 21.26 | 533,199 | -0.68(-3.12%) |
Oct 11, 2019 | 21.77 | 22.33 | 21.54 | 21.94 | 387,670 | +0.47(+2.17%) |
Oct 10, 2019 | 21.62 | 21.80 | 21.21 | 21.48 | 292,985 | +0.02(+0.11%) |
Oct 09, 2019 | 21.29 | 21.68 | 21.18 | 21.45 | 265,960 | +0.26(+1.23%) |
Oct 08, 2019 | 20.61 | 21.39 | 20.48 | 21.19 | 349,975 | +0.20(+0.95%) |
Oct 07, 2019 | 21.19 | 21.38 | 20.97 | 20.99 | 441,680 | -0.30(-1.43%) |
Oct 04, 2019 | 21.44 | 21.44 | 20.93 | 21.30 | 297,592 | -0.15(-0.71%) |
Oct 03, 2019 | 21.34 | 21.63 | 20.66 | 21.45 | 602,199 | +0.16(+0.76%) |
Oct 02, 2019 | 21.67 | 21.79 | 21.19 | 21.29 | 636,196 | -0.49(-2.27%) |