Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 27, 2019 | 25.73 | 25.73 | 25.73 | 0 | -1.31(-4.84%) | |
Dec 26, 2019 | 25.31 | 27.38 | 24.89 | 27.04 | 934,832 | +2.03(+8.11%) |
Dec 24, 2019 | 24.92 | 25.05 | 24.74 | 25.01 | 80,379 | +0.07(+0.27%) |
Dec 23, 2019 | 25.33 | 25.36 | 24.71 | 24.94 | 525,595 | -0.36(-1.42%) |
Dec 20, 2019 | 24.64 | 25.30 | 24.35 | 25.30 | 3,328,688 | +0.76(+3.09%) |
Dec 19, 2019 | 24.44 | 24.64 | 24.26 | 24.54 | 673,045 | +0.11(+0.47%) |
Dec 18, 2019 | 24.17 | 24.70 | 24.04 | 24.43 | 436,036 | +0.20(+0.82%) |
Dec 17, 2019 | 23.83 | 24.48 | 23.76 | 24.23 | 1,522,001 | +0.17(+0.71%) |
Dec 16, 2019 | 23.56 | 24.39 | 23.51 | 24.06 | 689,177 | +0.45(+1.93%) |
Dec 13, 2019 | 22.95 | 23.65 | 22.44 | 23.61 | 576,581 | +0.65(+2.85%) |
Dec 12, 2019 | 22.40 | 22.95 | 22.29 | 22.95 | 915,647 | +0.55(+2.45%) |
Dec 11, 2019 | 22.39 | 22.64 | 22.19 | 22.40 | 442,698 | +0.01(+0.04%) |
Dec 10, 2019 | 21.25 | 22.50 | 21.13 | 22.39 | 758,942 | +1.16(+5.45%) |
Dec 09, 2019 | 20.09 | 21.71 | 20.09 | 21.24 | 479,112 | +1.14(+5.66%) |
Dec 06, 2019 | 19.89 | 20.25 | 19.82 | 20.10 | 281,434 | +0.31(+1.58%) |
Dec 05, 2019 | 20.11 | 20.12 | 19.62 | 19.78 | 143,170 | -0.21(-1.04%) |
Dec 04, 2019 | 19.42 | 20.24 | 19.35 | 19.99 | 321,377 | +0.73(+3.79%) |
Dec 03, 2019 | 19.91 | 19.97 | 19.24 | 19.26 | 284,746 | -0.37(-1.88%) |
Dec 02, 2019 | 19.79 | 19.88 | 19.53 | 19.63 | 194,192 | -0.13(-0.67%) |
Nov 29, 2019 | 19.84 | 20.14 | 19.74 | 19.77 | 145,042 | -0.22(-1.09%) |
Nov 27, 2019 | 20.10 | 20.10 | 19.51 | 19.98 | 257,594 | -0.08(-0.38%) |
Nov 26, 2019 | 20.55 | 20.67 | 19.91 | 20.06 | 399,702 | -0.65(-3.16%) |
Nov 25, 2019 | 20.33 | 20.74 | 20.18 | 20.71 | 695,868 | +0.05(+0.23%) |
Nov 22, 2019 | 20.35 | 20.80 | 20.31 | 20.67 | 460,759 | +0.41(+2.01%) |
Nov 21, 2019 | 19.86 | 20.48 | 19.35 | 20.26 | 510,727 | +0.39(+1.96%) |
Nov 20, 2019 | 19.81 | 20.07 | 19.34 | 19.87 | 398,150 | +0.22(+1.11%) |
Nov 19, 2019 | 20.60 | 20.74 | 19.58 | 19.65 | 495,945 | -0.99(-4.78%) |
Nov 18, 2019 | 20.69 | 20.88 | 19.99 | 20.64 | 652,837 | +0.01(+0.05%) |
Nov 15, 2019 | 22.20 | 22.56 | 20.38 | 20.63 | 1,731,643 | -0.50(-2.38%) |
Nov 14, 2019 | 21.47 | 21.55 | 20.94 | 21.13 | 243,346 | -0.34(-1.59%) |
Nov 13, 2019 | 21.61 | 21.65 | 21.36 | 21.47 | 170,696 | -0.14(-0.66%) |
Nov 12, 2019 | 21.79 | 22.32 | 21.57 | 21.61 | 170,524 | -0.18(-0.83%) |
Nov 11, 2019 | 21.33 | 21.95 | 20.76 | 21.79 | 367,957 | +0.29(+1.37%) |
Nov 08, 2019 | 21.70 | 21.98 | 21.28 | 21.50 | 323,628 | -0.20(-0.92%) |
Nov 07, 2019 | 22.79 | 23.15 | 21.01 | 21.70 | 499,690 | -0.33(-1.51%) |
Nov 06, 2019 | 22.50 | 22.54 | 21.87 | 22.03 | 197,645 | -0.48(-2.15%) |
Nov 05, 2019 | 22.78 | 22.86 | 22.07 | 22.52 | 168,671 | -0.21(-0.92%) |
Nov 04, 2019 | 22.65 | 23.07 | 22.58 | 22.72 | 275,272 | +0.24(+1.05%) |