Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 22.50 | 22.95 | 22.10 | 22.60 | 148,770 | -0.20(-0.88%) |
Dec 30, 2019 | 23.00 | 23.20 | 22.40 | 22.80 | 123,842 | -0.30(-1.30%) |
Dec 27, 2019 | 24.00 | 24.00 | 22.60 | 23.10 | 161,410 | -0.60(-2.53%) |
Dec 26, 2019 | 24.40 | 24.70 | 23.60 | 23.70 | 90,899 | -0.40(-1.66%) |
Dec 24, 2019 | 26.20 | 26.50 | 22.40 | 24.10 | 193,460 | -2.30(-8.71%) |
Dec 23, 2019 | 27.00 | 27.50 | 26.30 | 26.40 | 69,376 | -0.90(-3.30%) |
Dec 20, 2019 | 27.00 | 28.00 | 27.00 | 27.30 | 112,640 | -0.20(-0.73%) |
Dec 19, 2019 | 28.00 | 28.00 | 26.60 | 27.50 | 82,871 | -0.40(-1.43%) |
Dec 18, 2019 | 28.00 | 28.20 | 26.80 | 27.90 | 77,797 | -0.30(-1.06%) |
Dec 17, 2019 | 30.70 | 30.70 | 27.70 | 28.20 | 152,364 | -2.80(-9.03%) |
Dec 16, 2019 | 29.50 | 31.00 | 28.50 | 31.00 | 133,887 | +1.90(+6.53%) |
Dec 13, 2019 | 27.20 | 29.30 | 26.70 | 29.10 | 140,960 | +2.00(+7.38%) |
Dec 12, 2019 | 27.50 | 28.40 | 27.00 | 27.10 | 85,857 | +0.00(+0.00%) |
Dec 11, 2019 | 26.60 | 27.30 | 26.20 | 27.10 | 144,006 | +0.50(+1.88%) |
Dec 10, 2019 | 25.60 | 27.20 | 25.20 | 26.60 | 77,852 | +1.10(+4.31%) |
Dec 09, 2019 | 24.40 | 25.50 | 24.40 | 25.50 | 81,402 | +0.60(+2.41%) |
Dec 06, 2019 | 24.80 | 25.15 | 24.55 | 24.90 | 19,570 | -0.20(-0.80%) |
Dec 05, 2019 | 24.70 | 25.20 | 24.60 | 25.10 | 34,332 | +0.10(+0.40%) |
Dec 04, 2019 | 25.20 | 26.00 | 24.20 | 25.00 | 71,152 | -0.30(-1.19%) |
Dec 03, 2019 | 25.80 | 25.90 | 24.80 | 25.30 | 82,411 | -0.30(-1.17%) |
Dec 02, 2019 | 25.00 | 26.00 | 24.70 | 25.60 | 69,213 | +0.70(+2.81%) |
Nov 29, 2019 | 26.60 | 27.10 | 24.75 | 24.90 | 72,530 | -1.90(-7.09%) |
Nov 27, 2019 | 27.70 | 27.80 | 26.50 | 26.80 | 191,440 | +0.70(+2.68%) |
Nov 26, 2019 | 26.00 | 26.50 | 25.60 | 26.10 | 63,849 | -0.40(-1.51%) |
Nov 25, 2019 | 24.90 | 26.80 | 24.70 | 26.50 | 57,609 | +1.60(+6.43%) |
Nov 22, 2019 | 24.90 | 25.60 | 24.80 | 24.90 | 53,160 | +0.10(+0.40%) |
Nov 21, 2019 | 25.00 | 25.10 | 24.30 | 24.80 | 36,915 | +0.00(+0.00%) |
Nov 20, 2019 | 24.40 | 25.50 | 24.10 | 24.80 | 35,211 | +0.20(+0.81%) |
Nov 19, 2019 | 25.30 | 25.70 | 24.10 | 24.60 | 78,512 | -1.20(-4.65%) |
Nov 18, 2019 | 25.50 | 26.10 | 25.00 | 25.80 | 41,987 | +0.40(+1.57%) |
Nov 15, 2019 | 26.70 | 26.70 | 23.20 | 25.40 | 93,580 | -1.30(-4.87%) |
Nov 14, 2019 | 26.50 | 28.70 | 26.20 | 26.70 | 77,962 | +0.50(+1.91%) |
Nov 13, 2019 | 28.40 | 28.70 | 25.50 | 26.20 | 218,619 | -2.30(-8.07%) |
Nov 12, 2019 | 31.10 | 31.20 | 28.50 | 28.50 | 132,642 | -3.00(-9.52%) |
Nov 11, 2019 | 32.60 | 33.00 | 30.70 | 31.50 | 106,101 | -2.70(-7.89%) |
Nov 08, 2019 | 32.30 | 38.00 | 32.10 | 34.20 | 282,670 | +0.80(+2.40%) |
Nov 07, 2019 | 32.70 | 33.50 | 31.50 | 33.40 | 175,697 | +1.10(+3.41%) |
Nov 06, 2019 | 32.30 | 33.10 | 31.40 | 32.30 | 159,013 | -0.20(-0.62%) |
Nov 05, 2019 | 32.00 | 33.00 | 31.60 | 32.50 | 133,680 | +0.60(+1.88%) |
Nov 04, 2019 | 31.00 | 33.85 | 30.80 | 31.90 | 177,951 | +0.90(+2.90%) |
Nov 01, 2019 | 30.30 | 32.10 | 30.10 | 31.00 | 99,580 | +1.00(+3.33%) |
Oct 31, 2019 | 30.20 | 30.80 | 29.00 | 30.00 | 54,442 | -0.70(-2.28%) |
Oct 30, 2019 | 30.00 | 31.50 | 28.60 | 30.70 | 132,073 | -1.60(-4.95%) |
Oct 29, 2019 | 31.30 | 32.50 | 29.40 | 32.30 | 183,482 | +0.90(+2.87%) |
Oct 28, 2019 | 29.90 | 31.90 | 29.20 | 31.40 | 329,130 | +1.80(+6.08%) |
Oct 25, 2019 | 29.40 | 30.00 | 28.64 | 29.60 | 73,260 | -0.10(-0.34%) |
Oct 24, 2019 | 27.00 | 30.00 | 26.50 | 29.70 | 177,040 | +2.20(+8.00%) |
Oct 23, 2019 | 26.40 | 27.70 | 26.30 | 27.50 | 71,075 | +0.30(+1.10%) |
Oct 22, 2019 | 26.10 | 27.20 | 26.10 | 27.20 | 44,131 | +0.70(+2.64%) |
Oct 21, 2019 | 26.20 | 27.00 | 25.50 | 26.50 | 42,708 | +0.30(+1.15%) |
Oct 18, 2019 | 25.90 | 26.90 | 25.20 | 26.20 | 61,140 | +0.20(+0.77%) |
Oct 17, 2019 | 26.90 | 27.00 | 25.90 | 26.00 | 51,742 | -1.00(-3.70%) |
Oct 16, 2019 | 27.10 | 27.40 | 26.30 | 27.00 | 57,747 | +0.00(+0.00%) |
Oct 15, 2019 | 26.60 | 27.20 | 26.30 | 27.00 | 76,495 | +0.10(+0.37%) |
Oct 14, 2019 | 26.20 | 27.30 | 25.90 | 26.90 | 92,159 | +1.20(+4.67%) |
Oct 11, 2019 | 25.80 | 27.70 | 24.80 | 25.70 | 244,110 | +0.10(+0.39%) |
Oct 10, 2019 | 25.40 | 25.80 | 24.20 | 25.60 | 81,135 | +0.80(+3.23%) |
Oct 09, 2019 | 23.50 | 26.00 | 23.50 | 24.80 | 120,794 | +0.70(+2.90%) |
Oct 08, 2019 | 24.20 | 25.20 | 23.60 | 24.10 | 66,211 | -0.40(-1.63%) |
Oct 07, 2019 | 24.80 | 25.30 | 22.80 | 24.50 | 94,164 | -0.20(-0.81%) |
Oct 04, 2019 | 24.50 | 25.50 | 24.50 | 24.70 | 75,750 | -0.40(-1.59%) |
Oct 03, 2019 | 24.50 | 25.40 | 23.80 | 25.10 | 85,486 | +0.60(+2.45%) |
Oct 02, 2019 | 24.00 | 24.90 | 23.50 | 24.50 | 98,647 | +0.50(+2.08%) |