Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 17.55 | 18.00 | 17.52 | 17.99 | 11,340,869 | +0.39(+2.24%) |
Dec 30, 2019 | 17.86 | 17.93 | 17.52 | 17.59 | 11,800,548 | -0.30(-1.65%) |
Dec 27, 2019 | 18.06 | 18.08 | 17.88 | 17.89 | 8,944,045 | -0.17(-0.92%) |
Dec 26, 2019 | 18.18 | 18.25 | 18.00 | 18.06 | 6,805,087 | -0.02(-0.13%) |
Dec 24, 2019 | 18.18 | 18.18 | 18.00 | 18.08 | 4,229,650 | -0.08(-0.42%) |
Dec 23, 2019 | 17.98 | 18.17 | 17.93 | 18.15 | 11,314,344 | +0.11(+0.59%) |
Dec 20, 2019 | 17.98 | 18.10 | 17.86 | 18.05 | 30,369,744 | +0.23(+1.28%) |
Dec 19, 2019 | 17.53 | 17.86 | 17.51 | 17.82 | 23,762,618 | +0.32(+1.82%) |
Dec 18, 2019 | 17.47 | 17.69 | 17.41 | 17.50 | 21,750,312 | +0.11(+0.61%) |
Dec 17, 2019 | 17.37 | 17.69 | 17.37 | 17.40 | 17,689,078 | +0.09(+0.53%) |
Dec 16, 2019 | 17.31 | 17.43 | 17.25 | 17.31 | 23,444,222 | +0.08(+0.48%) |
Dec 13, 2019 | 17.24 | 17.42 | 17.14 | 17.22 | 12,917,477 | +0.05(+0.26%) |
Dec 12, 2019 | 17.26 | 17.39 | 17.14 | 17.18 | 18,674,708 | -0.12(-0.70%) |
Dec 11, 2019 | 17.16 | 17.36 | 17.10 | 17.30 | 14,139,725 | +0.19(+1.09%) |
Dec 10, 2019 | 17.08 | 17.25 | 17.01 | 17.11 | 11,574,375 | +0.03(+0.17%) |
Dec 09, 2019 | 16.67 | 17.10 | 16.66 | 17.08 | 14,408,776 | +0.38(+2.28%) |
Dec 06, 2019 | 16.63 | 16.89 | 16.58 | 16.70 | 19,424,984 | +0.15(+0.90%) |
Dec 05, 2019 | 16.55 | 16.78 | 16.43 | 16.55 | 20,151,892 | +0.04(+0.27%) |
Dec 04, 2019 | 16.65 | 16.88 | 16.49 | 16.51 | 12,610,872 | -0.05(-0.32%) |
Dec 03, 2019 | 16.71 | 16.78 | 16.53 | 16.56 | 18,318,588 | -0.26(-1.55%) |
Dec 02, 2019 | 17.06 | 17.11 | 16.81 | 16.82 | 11,200,248 | -0.13(-0.75%) |
Nov 29, 2019 | 16.87 | 16.99 | 16.80 | 16.95 | 6,473,967 | +0.01(+0.04%) |
Nov 27, 2019 | 17.09 | 17.09 | 16.69 | 16.94 | 12,243,157 | -0.12(-0.70%) |
Nov 26, 2019 | 17.25 | 17.35 | 16.98 | 17.06 | 13,744,949 | -0.16(-0.95%) |
Nov 25, 2019 | 17.14 | 17.28 | 17.04 | 17.22 | 11,534,055 | -0.01(-0.04%) |
Nov 22, 2019 | 17.09 | 17.35 | 17.06 | 17.23 | 13,008,129 | +0.23(+1.36%) |
Nov 21, 2019 | 16.75 | 17.03 | 16.63 | 17.00 | 20,015,060 | +0.31(+1.83%) |
Nov 20, 2019 | 16.49 | 16.81 | 16.45 | 16.69 | 21,048,190 | +0.18(+1.08%) |
Nov 19, 2019 | 16.63 | 16.65 | 16.48 | 16.51 | 24,020,564 | -0.12(-0.72%) |
Nov 18, 2019 | 16.60 | 16.70 | 16.50 | 16.63 | 17,010,908 | -0.04(-0.27%) |
Nov 15, 2019 | 16.43 | 16.78 | 16.43 | 16.68 | 9,978,275 | +0.31(+1.87%) |
Nov 14, 2019 | 16.51 | 16.65 | 16.34 | 16.37 | 11,833,454 | -0.07(-0.41%) |
Nov 13, 2019 | 16.41 | 16.82 | 16.40 | 16.44 | 17,787,200 | +0.00(+0.00%) |
Nov 12, 2019 | 16.50 | 16.60 | 16.39 | 16.44 | 11,398,898 | -0.03(-0.18%) |
Nov 11, 2019 | 16.41 | 16.61 | 16.37 | 16.47 | 11,629,029 | -0.01(-0.05%) |
Nov 08, 2019 | 16.44 | 16.57 | 16.34 | 16.48 | 20,398,156 | -0.03(-0.18%) |
Nov 07, 2019 | 16.66 | 16.70 | 16.44 | 16.51 | 13,018,671 | -0.08(-0.49%) |
Nov 06, 2019 | 17.03 | 17.16 | 16.53 | 16.59 | 15,290,003 | -0.53(-3.09%) |
Nov 05, 2019 | 17.38 | 17.48 | 16.78 | 17.12 | 20,711,368 | -0.28(-1.63%) |
Nov 04, 2019 | 17.16 | 17.57 | 17.09 | 17.40 | 15,003,266 | +0.33(+1.92%) |
Nov 01, 2019 | 16.69 | 17.14 | 16.64 | 17.07 | 11,263,415 | +0.43(+2.60%) |
Oct 31, 2019 | 17.01 | 17.07 | 16.48 | 16.64 | 22,789,770 | -0.43(-2.53%) |
Oct 30, 2019 | 17.31 | 17.36 | 16.96 | 17.07 | 11,799,281 | -0.25(-1.42%) |
Oct 29, 2019 | 17.13 | 17.51 | 17.09 | 17.32 | 15,029,171 | +0.19(+1.09%) |
Oct 28, 2019 | 17.42 | 17.55 | 17.09 | 17.13 | 9,537,008 | -0.20(-1.16%) |
Oct 25, 2019 | 17.31 | 17.38 | 17.13 | 17.34 | 11,533,287 | +0.02(+0.09%) |
Oct 24, 2019 | 17.57 | 17.63 | 17.16 | 17.32 | 10,141,167 | -0.18(-1.02%) |
Oct 23, 2019 | 17.31 | 17.65 | 17.15 | 17.50 | 10,756,088 | +0.19(+1.08%) |
Oct 22, 2019 | 17.19 | 17.53 | 17.12 | 17.31 | 10,783,985 | +0.13(+0.74%) |
Oct 21, 2019 | 17.13 | 17.20 | 17.04 | 17.19 | 14,908,493 | +0.10(+0.57%) |
Oct 18, 2019 | 16.95 | 17.21 | 16.95 | 17.09 | 14,254,927 | +0.08(+0.48%) |
Oct 17, 2019 | 17.01 | 17.12 | 16.94 | 17.01 | 10,391,280 | -0.01(-0.04%) |
Oct 16, 2019 | 17.20 | 17.29 | 16.95 | 17.01 | 11,012,025 | -0.25(-1.47%) |
Oct 15, 2019 | 17.22 | 17.49 | 17.19 | 17.27 | 9,356,589 | +0.02(+0.13%) |
Oct 14, 2019 | 17.13 | 17.34 | 17.00 | 17.25 | 11,076,615 | +0.02(+0.13%) |
Oct 11, 2019 | 17.11 | 17.36 | 17.11 | 17.22 | 11,238,211 | +0.26(+1.54%) |
Oct 10, 2019 | 17.04 | 17.16 | 16.86 | 16.96 | 10,637,801 | +0.01(+0.09%) |
Oct 09, 2019 | 17.18 | 17.26 | 16.93 | 16.95 | 10,090,867 | -0.14(-0.83%) |
Oct 08, 2019 | 17.39 | 17.46 | 17.08 | 17.09 | 8,235,142 | -0.43(-2.43%) |
Oct 07, 2019 | 17.69 | 17.77 | 17.50 | 17.51 | 7,347,445 | -0.13(-0.72%) |
Oct 04, 2019 | 17.63 | 17.73 | 17.51 | 17.64 | 8,214,524 | +0.07(+0.38%) |
Oct 03, 2019 | 17.36 | 17.62 | 17.18 | 17.57 | 8,492,086 | +0.14(+0.81%) |
Oct 02, 2019 | 17.69 | 17.72 | 17.39 | 17.43 | 10,201,364 | -0.34(-1.89%) |