Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 21.11 | 21.74 | 21.11 | 21.36 | 117,100 | +0.18(+0.85%) |
Dec 30, 2019 | 21.34 | 21.71 | 21.15 | 21.18 | 86,907 | -0.18(-0.84%) |
Dec 27, 2019 | 21.16 | 21.49 | 20.94 | 21.36 | 79,100 | +0.20(+0.95%) |
Dec 26, 2019 | 21.69 | 21.78 | 21.13 | 21.16 | 68,176 | -0.51(-2.35%) |
Dec 24, 2019 | 21.21 | 21.69 | 21.01 | 21.67 | 45,900 | +0.51(+2.41%) |
Dec 23, 2019 | 21.09 | 21.21 | 20.53 | 21.16 | 121,486 | +0.16(+0.76%) |
Dec 20, 2019 | 21.47 | 21.70 | 20.89 | 21.00 | 364,600 | -0.39(-1.82%) |
Dec 19, 2019 | 21.41 | 21.50 | 21.14 | 21.39 | 78,929 | -0.02(-0.09%) |
Dec 18, 2019 | 21.25 | 21.46 | 20.86 | 21.41 | 51,841 | +0.33(+1.57%) |
Dec 17, 2019 | 20.81 | 21.50 | 20.71 | 21.08 | 100,360 | +0.14(+0.67%) |
Dec 16, 2019 | 21.10 | 21.23 | 20.55 | 20.94 | 141,253 | -0.12(-0.57%) |
Dec 13, 2019 | 21.34 | 21.45 | 20.67 | 21.06 | 132,400 | -0.30(-1.40%) |
Dec 12, 2019 | 21.37 | 21.87 | 21.33 | 21.36 | 172,812 | -0.03(-0.14%) |
Dec 11, 2019 | 21.89 | 22.04 | 21.37 | 21.39 | 81,332 | -0.43(-1.97%) |
Dec 10, 2019 | 22.62 | 22.62 | 21.62 | 21.82 | 104,360 | -0.80(-3.54%) |
Dec 09, 2019 | 22.85 | 23.19 | 22.51 | 22.62 | 92,394 | -0.33(-1.44%) |
Dec 06, 2019 | 22.93 | 23.24 | 22.74 | 22.95 | 158,500 | +0.42(+1.86%) |
Dec 05, 2019 | 22.82 | 23.16 | 22.30 | 22.53 | 103,568 | -0.18(-0.79%) |
Dec 04, 2019 | 22.11 | 22.94 | 21.94 | 22.71 | 215,484 | +0.86(+3.94%) |
Dec 03, 2019 | 21.28 | 21.91 | 21.28 | 21.85 | 125,181 | +0.31(+1.44%) |
Dec 02, 2019 | 21.95 | 22.38 | 21.50 | 21.54 | 166,125 | -0.35(-1.60%) |
Nov 29, 2019 | 21.98 | 22.23 | 21.68 | 21.89 | 32,700 | -0.12(-0.55%) |
Nov 27, 2019 | 21.60 | 22.13 | 21.52 | 22.01 | 105,300 | +0.44(+2.04%) |
Nov 26, 2019 | 21.15 | 21.85 | 20.92 | 21.57 | 160,708 | +0.45(+2.13%) |
Nov 25, 2019 | 19.94 | 21.13 | 19.68 | 21.12 | 138,317 | +1.27(+6.40%) |
Nov 22, 2019 | 19.35 | 20.05 | 19.15 | 19.85 | 135,600 | +0.58(+3.01%) |
Nov 21, 2019 | 19.79 | 19.84 | 19.15 | 19.27 | 109,972 | -0.48(-2.43%) |
Nov 20, 2019 | 19.93 | 20.12 | 19.37 | 19.75 | 229,156 | -0.27(-1.35%) |
Nov 19, 2019 | 20.80 | 21.03 | 20.00 | 20.02 | 151,417 | -0.75(-3.61%) |
Nov 18, 2019 | 21.57 | 21.69 | 20.73 | 20.77 | 143,138 | -0.80(-3.71%) |
Nov 15, 2019 | 21.97 | 21.97 | 21.13 | 21.57 | 147,700 | -0.17(-0.78%) |
Nov 14, 2019 | 21.87 | 22.00 | 21.36 | 21.74 | 165,335 | -0.18(-0.82%) |
Nov 13, 2019 | 22.00 | 22.17 | 21.57 | 21.92 | 121,455 | -0.26(-1.17%) |
Nov 12, 2019 | 21.80 | 22.55 | 21.75 | 22.18 | 207,656 | +0.38(+1.74%) |
Nov 11, 2019 | 21.25 | 21.81 | 20.74 | 21.80 | 112,353 | +0.40(+1.87%) |
Nov 08, 2019 | 20.65 | 21.65 | 20.54 | 21.40 | 170,200 | +0.77(+3.73%) |
Nov 07, 2019 | 20.61 | 21.09 | 20.43 | 20.63 | 166,904 | +0.20(+0.98%) |
Nov 06, 2019 | 20.02 | 20.97 | 19.59 | 20.43 | 206,383 | +0.41(+2.05%) |
Nov 05, 2019 | 19.06 | 20.08 | 19.06 | 20.02 | 233,436 | +1.04(+5.48%) |
Nov 04, 2019 | 18.87 | 19.52 | 18.72 | 18.98 | 214,246 | +0.47(+2.54%) |
Nov 01, 2019 | 18.61 | 18.87 | 18.13 | 18.51 | 208,000 | -0.03(-0.16%) |
Oct 31, 2019 | 18.56 | 18.57 | 18.10 | 18.54 | 181,841 | +0.00(+0.00%) |
Oct 30, 2019 | 18.44 | 18.82 | 18.32 | 18.54 | 191,489 | -0.09(-0.48%) |
Oct 29, 2019 | 18.62 | 18.90 | 18.40 | 18.63 | 219,828 | -0.24(-1.27%) |
Oct 28, 2019 | 19.27 | 19.51 | 18.83 | 18.87 | 185,379 | -0.25(-1.31%) |
Oct 25, 2019 | 18.23 | 19.67 | 17.02 | 19.12 | 373,900 | +0.62(+3.35%) |
Oct 24, 2019 | 18.63 | 19.03 | 18.27 | 18.50 | 217,930 | -0.20(-1.07%) |
Oct 23, 2019 | 18.42 | 18.96 | 18.42 | 18.70 | 121,997 | +0.16(+0.86%) |
Oct 22, 2019 | 18.31 | 19.24 | 18.10 | 18.54 | 188,256 | +0.24(+1.31%) |
Oct 21, 2019 | 18.14 | 18.63 | 17.92 | 18.30 | 205,656 | +0.40(+2.23%) |
Oct 18, 2019 | 17.56 | 18.08 | 17.56 | 17.90 | 161,100 | +0.16(+0.90%) |
Oct 17, 2019 | 16.84 | 17.86 | 16.84 | 17.74 | 207,722 | +0.93(+5.53%) |
Oct 16, 2019 | 16.04 | 16.88 | 16.04 | 16.81 | 183,773 | +0.77(+4.80%) |
Oct 15, 2019 | 16.26 | 16.53 | 15.92 | 16.04 | 181,057 | -0.20(-1.23%) |
Oct 14, 2019 | 16.38 | 16.42 | 15.81 | 16.24 | 187,638 | -0.18(-1.10%) |
Oct 11, 2019 | 16.50 | 17.26 | 16.27 | 16.42 | 118,400 | +0.24(+1.48%) |
Oct 10, 2019 | 16.32 | 16.81 | 15.81 | 16.18 | 109,369 | -0.05(-0.31%) |
Oct 09, 2019 | 17.57 | 17.57 | 16.23 | 16.23 | 177,638 | -1.12(-6.46%) |
Oct 08, 2019 | 17.95 | 18.11 | 17.02 | 17.35 | 166,219 | -0.85(-4.67%) |
Oct 07, 2019 | 19.03 | 19.30 | 18.14 | 18.20 | 207,058 | -0.84(-4.41%) |
Oct 04, 2019 | 20.00 | 20.00 | 18.68 | 19.04 | 185,200 | -0.96(-4.80%) |
Oct 03, 2019 | 20.52 | 20.57 | 19.75 | 20.00 | 150,029 | -0.53(-2.58%) |
Oct 02, 2019 | 20.44 | 20.88 | 19.93 | 20.53 | 237,791 | -0.14(-0.68%) |