Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 19.12 | 19.36 | 18.90 | 18.95 | 371,400 | -0.17(-0.89%) |
Dec 30, 2019 | 18.91 | 19.24 | 18.72 | 19.12 | 676,446 | +0.26(+1.38%) |
Dec 27, 2019 | 19.00 | 19.10 | 18.73 | 18.86 | 1,423,200 | -0.06(-0.32%) |
Dec 26, 2019 | 19.69 | 19.72 | 18.55 | 18.92 | 578,403 | -0.89(-4.49%) |
Dec 24, 2019 | 19.70 | 19.82 | 19.60 | 19.81 | 315,000 | +0.13(+0.66%) |
Dec 23, 2019 | 19.86 | 19.95 | 19.62 | 19.68 | 611,699 | -0.18(-0.91%) |
Dec 20, 2019 | 19.93 | 20.00 | 19.71 | 19.86 | 974,200 | +0.20(+1.02%) |
Dec 19, 2019 | 19.94 | 20.01 | 19.57 | 19.66 | 620,971 | -0.17(-0.86%) |
Dec 18, 2019 | 19.91 | 20.18 | 19.67 | 19.83 | 764,233 | +0.08(+0.41%) |
Dec 17, 2019 | 19.85 | 19.91 | 19.65 | 19.75 | 612,010 | +0.04(+0.20%) |
Dec 16, 2019 | 20.00 | 20.02 | 19.65 | 19.71 | 609,847 | +0.17(+0.87%) |
Dec 13, 2019 | 19.79 | 20.23 | 19.37 | 19.54 | 1,025,900 | -0.57(-2.83%) |
Dec 12, 2019 | 19.67 | 20.16 | 19.56 | 20.11 | 667,446 | +0.61(+3.13%) |
Dec 11, 2019 | 19.62 | 19.73 | 19.43 | 19.50 | 615,509 | +0.02(+0.10%) |
Dec 10, 2019 | 18.86 | 19.49 | 18.68 | 19.48 | 799,908 | +0.66(+3.51%) |
Dec 09, 2019 | 18.58 | 18.92 | 18.57 | 18.82 | 1,171,479 | +0.24(+1.29%) |
Dec 06, 2019 | 18.58 | 19.02 | 18.37 | 18.58 | 696,500 | -0.49(-2.57%) |
Dec 05, 2019 | 19.19 | 19.36 | 18.92 | 19.07 | 584,562 | -0.07(-0.37%) |
Dec 04, 2019 | 19.48 | 19.61 | 19.04 | 19.14 | 742,469 | -0.17(-0.88%) |
Dec 03, 2019 | 19.25 | 19.45 | 18.81 | 19.31 | 943,435 | -0.17(-0.87%) |
Dec 02, 2019 | 19.11 | 19.79 | 19.04 | 19.48 | 1,893,881 | +0.54(+2.85%) |
Nov 29, 2019 | 19.14 | 19.26 | 18.92 | 18.94 | 507,100 | -0.16(-0.84%) |
Nov 27, 2019 | 19.10 | 19.18 | 18.57 | 19.10 | 681,700 | +0.07(+0.37%) |
Nov 26, 2019 | 19.00 | 19.32 | 18.84 | 19.03 | 1,082,536 | -0.23(-1.19%) |
Nov 25, 2019 | 18.47 | 19.35 | 18.20 | 19.26 | 1,077,577 | +0.77(+4.16%) |
Nov 22, 2019 | 17.38 | 18.67 | 17.36 | 18.49 | 871,100 | +1.29(+7.50%) |
Nov 21, 2019 | 16.43 | 17.54 | 16.25 | 17.20 | 1,465,166 | -0.50(-2.82%) |
Nov 20, 2019 | 18.25 | 18.38 | 17.58 | 17.70 | 797,507 | -0.63(-3.44%) |
Nov 19, 2019 | 17.94 | 18.47 | 17.85 | 18.33 | 1,020,097 | +0.58(+3.27%) |
Nov 18, 2019 | 18.06 | 18.10 | 17.74 | 17.75 | 598,274 | -0.23(-1.28%) |
Nov 15, 2019 | 17.91 | 18.10 | 17.80 | 17.98 | 285,700 | +0.18(+1.01%) |
Nov 14, 2019 | 17.25 | 17.89 | 17.20 | 17.80 | 451,327 | +0.55(+3.19%) |
Nov 13, 2019 | 17.20 | 17.43 | 17.09 | 17.25 | 465,581 | -0.09(-0.52%) |
Nov 12, 2019 | 17.07 | 17.48 | 17.00 | 17.34 | 446,837 | +0.19(+1.11%) |
Nov 11, 2019 | 17.23 | 17.43 | 17.04 | 17.15 | 361,016 | -0.29(-1.66%) |
Nov 08, 2019 | 17.93 | 17.98 | 17.35 | 17.44 | 292,000 | -0.49(-2.73%) |
Nov 07, 2019 | 17.51 | 17.94 | 17.51 | 17.93 | 451,848 | +0.47(+2.69%) |
Nov 06, 2019 | 17.32 | 17.47 | 17.16 | 17.46 | 342,364 | +0.03(+0.17%) |
Nov 05, 2019 | 17.42 | 17.70 | 17.36 | 17.43 | 496,863 | +0.01(+0.06%) |
Nov 04, 2019 | 17.88 | 18.05 | 17.35 | 17.42 | 525,718 | -0.27(-1.53%) |
Nov 01, 2019 | 17.55 | 17.82 | 17.47 | 17.69 | 282,600 | +0.32(+1.84%) |
Oct 31, 2019 | 17.46 | 17.51 | 17.08 | 17.37 | 425,473 | -0.15(-0.86%) |
Oct 30, 2019 | 17.43 | 17.59 | 17.27 | 17.52 | 206,312 | +0.04(+0.23%) |
Oct 29, 2019 | 17.26 | 17.68 | 17.26 | 17.48 | 276,561 | +0.07(+0.40%) |
Oct 28, 2019 | 17.33 | 17.63 | 17.25 | 17.41 | 405,811 | +0.25(+1.46%) |
Oct 25, 2019 | 16.66 | 17.19 | 16.63 | 17.16 | 299,300 | +0.52(+3.12%) |
Oct 24, 2019 | 16.96 | 17.00 | 16.42 | 16.64 | 900,779 | -0.30(-1.77%) |
Oct 23, 2019 | 16.74 | 17.13 | 16.67 | 16.94 | 383,264 | +0.15(+0.89%) |
Oct 22, 2019 | 16.69 | 16.96 | 16.61 | 16.79 | 278,873 | +0.04(+0.24%) |
Oct 21, 2019 | 17.14 | 17.32 | 16.71 | 16.75 | 317,817 | -0.17(-1.00%) |
Oct 18, 2019 | 17.20 | 17.35 | 16.85 | 16.92 | 654,400 | -0.38(-2.20%) |
Oct 17, 2019 | 17.02 | 17.61 | 16.93 | 17.30 | 573,662 | +0.37(+2.19%) |
Oct 16, 2019 | 16.75 | 17.21 | 16.73 | 16.93 | 364,729 | +0.04(+0.24%) |
Oct 15, 2019 | 16.47 | 17.11 | 16.42 | 16.89 | 421,771 | +0.47(+2.86%) |
Oct 14, 2019 | 16.20 | 16.68 | 16.16 | 16.42 | 516,367 | +0.22(+1.36%) |
Oct 11, 2019 | 16.07 | 16.43 | 15.96 | 16.20 | 426,700 | +0.44(+2.79%) |
Oct 10, 2019 | 15.68 | 16.04 | 15.62 | 15.76 | 560,801 | +0.22(+1.42%) |
Oct 09, 2019 | 15.56 | 15.65 | 15.31 | 15.54 | 312,660 | +0.14(+0.91%) |
Oct 08, 2019 | 15.53 | 15.60 | 15.26 | 15.40 | 439,870 | -0.34(-2.16%) |
Oct 07, 2019 | 15.83 | 15.91 | 15.41 | 15.74 | 239,359 | -0.23(-1.44%) |
Oct 04, 2019 | 16.23 | 16.38 | 15.91 | 15.97 | 227,500 | -0.22(-1.36%) |
Oct 03, 2019 | 16.15 | 16.31 | 15.72 | 16.19 | 268,718 | -0.03(-0.18%) |
Oct 02, 2019 | 16.00 | 16.22 | 15.61 | 16.22 | 429,099 | +0.04(+0.25%) |