Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 16.83 | 17.42 | 16.50 | 17.23 | 277,800 | +0.36(+2.13%) |
Dec 30, 2019 | 17.66 | 17.66 | 16.75 | 16.87 | 219,167 | -0.73(-4.15%) |
Dec 27, 2019 | 18.19 | 18.20 | 16.92 | 17.60 | 309,600 | -0.57(-3.14%) |
Dec 26, 2019 | 19.49 | 19.53 | 18.08 | 18.17 | 224,471 | -1.33(-6.82%) |
Dec 24, 2019 | 19.52 | 19.73 | 19.22 | 19.50 | 232,600 | +0.00(+0.00%) |
Dec 23, 2019 | 19.64 | 20.33 | 19.30 | 19.50 | 481,297 | +0.00(+0.00%) |
Dec 20, 2019 | 19.58 | 21.03 | 19.33 | 19.50 | 2,309,100 | -0.04(-0.20%) |
Dec 19, 2019 | 19.32 | 19.59 | 18.82 | 19.54 | 304,279 | +0.22(+1.14%) |
Dec 18, 2019 | 19.48 | 19.67 | 18.95 | 19.32 | 453,531 | -0.87(-4.31%) |
Dec 17, 2019 | 20.27 | 20.58 | 20.02 | 20.19 | 235,116 | -0.11(-0.54%) |
Dec 16, 2019 | 20.36 | 20.55 | 19.94 | 20.30 | 334,381 | +0.09(+0.45%) |
Dec 13, 2019 | 19.89 | 20.33 | 19.64 | 20.21 | 224,200 | +0.28(+1.40%) |
Dec 12, 2019 | 19.18 | 20.46 | 19.18 | 19.93 | 300,344 | +0.82(+4.29%) |
Dec 11, 2019 | 19.60 | 19.81 | 18.83 | 19.11 | 166,976 | -0.44(-2.25%) |
Dec 10, 2019 | 19.59 | 20.02 | 19.50 | 19.55 | 236,472 | -0.08(-0.41%) |
Dec 09, 2019 | 20.41 | 21.00 | 19.19 | 19.63 | 253,177 | -0.13(-0.66%) |
Dec 06, 2019 | 20.01 | 20.12 | 19.52 | 19.76 | 447,800 | +0.37(+1.91%) |
Dec 05, 2019 | 19.81 | 20.09 | 19.10 | 19.39 | 269,415 | -0.23(-1.17%) |
Dec 04, 2019 | 19.70 | 20.00 | 19.13 | 19.62 | 350,588 | +0.18(+0.93%) |
Dec 03, 2019 | 18.31 | 19.88 | 17.92 | 19.44 | 321,876 | +0.82(+4.40%) |
Dec 02, 2019 | 18.61 | 18.90 | 17.88 | 18.62 | 431,049 | -0.02(-0.11%) |
Nov 29, 2019 | 18.91 | 19.46 | 18.62 | 18.64 | 194,000 | -0.28(-1.48%) |
Nov 27, 2019 | 18.30 | 19.25 | 18.17 | 18.92 | 415,700 | +0.76(+4.19%) |
Nov 26, 2019 | 16.51 | 18.67 | 16.26 | 18.16 | 1,528,671 | +1.65(+9.99%) |
Nov 25, 2019 | 15.99 | 16.74 | 15.70 | 16.51 | 750,937 | +0.67(+4.23%) |
Nov 22, 2019 | 16.02 | 16.37 | 15.72 | 15.84 | 339,000 | +0.01(+0.06%) |
Nov 21, 2019 | 15.99 | 16.18 | 15.25 | 15.83 | 403,962 | +0.03(+0.19%) |
Nov 20, 2019 | 15.50 | 15.82 | 14.92 | 15.80 | 516,039 | +0.32(+2.07%) |
Nov 19, 2019 | 15.94 | 15.95 | 15.32 | 15.48 | 261,994 | -0.39(-2.46%) |
Nov 18, 2019 | 16.05 | 16.05 | 15.35 | 15.87 | 264,066 | -0.11(-0.69%) |
Nov 15, 2019 | 15.70 | 16.16 | 15.45 | 15.98 | 872,100 | +0.47(+3.03%) |
Nov 14, 2019 | 15.59 | 16.06 | 15.33 | 15.51 | 447,669 | -0.15(-0.96%) |
Nov 13, 2019 | 16.11 | 16.55 | 15.55 | 15.66 | 253,699 | -0.65(-3.99%) |
Nov 12, 2019 | 16.73 | 16.80 | 16.19 | 16.31 | 286,279 | -0.37(-2.22%) |
Nov 11, 2019 | 17.02 | 17.14 | 16.49 | 16.68 | 282,121 | -0.43(-2.51%) |
Nov 08, 2019 | 17.70 | 17.91 | 16.90 | 17.11 | 170,900 | -0.74(-4.15%) |
Nov 07, 2019 | 17.35 | 18.06 | 17.03 | 17.85 | 234,056 | +0.70(+4.08%) |
Nov 06, 2019 | 17.11 | 17.24 | 16.45 | 17.15 | 145,893 | +0.05(+0.29%) |
Nov 05, 2019 | 17.35 | 17.48 | 16.70 | 17.10 | 220,402 | -0.15(-0.87%) |
Nov 04, 2019 | 17.00 | 17.32 | 16.59 | 17.25 | 145,137 | +0.41(+2.43%) |
Nov 01, 2019 | 17.14 | 17.59 | 15.97 | 16.84 | 253,600 | +0.00(+0.00%) |
Oct 31, 2019 | 17.26 | 17.31 | 16.37 | 16.84 | 292,756 | -0.54(-3.11%) |
Oct 30, 2019 | 16.83 | 17.66 | 16.71 | 17.38 | 230,692 | +0.44(+2.60%) |
Oct 29, 2019 | 16.15 | 17.04 | 15.57 | 16.94 | 223,885 | +0.75(+4.63%) |
Oct 28, 2019 | 16.19 | 16.75 | 16.03 | 16.19 | 185,830 | +0.19(+1.19%) |
Oct 25, 2019 | 15.93 | 16.14 | 15.49 | 16.00 | 252,100 | +0.05(+0.31%) |
Oct 24, 2019 | 16.01 | 16.05 | 15.47 | 15.95 | 247,642 | -0.17(-1.05%) |
Oct 23, 2019 | 15.99 | 16.79 | 15.88 | 16.12 | 198,858 | +0.12(+0.75%) |
Oct 22, 2019 | 15.00 | 16.10 | 15.00 | 16.00 | 328,138 | +0.99(+6.60%) |
Oct 21, 2019 | 14.52 | 15.13 | 14.25 | 15.01 | 140,840 | +0.62(+4.34%) |
Oct 18, 2019 | 14.88 | 15.01 | 13.99 | 14.38 | 163,400 | -0.67(-4.42%) |
Oct 17, 2019 | 14.93 | 15.48 | 14.81 | 15.05 | 138,754 | +0.16(+1.07%) |
Oct 16, 2019 | 14.66 | 15.00 | 14.56 | 14.89 | 154,474 | +0.18(+1.22%) |
Oct 15, 2019 | 14.74 | 14.97 | 14.33 | 14.71 | 193,067 | +0.03(+0.20%) |
Oct 14, 2019 | 15.00 | 15.01 | 14.60 | 14.68 | 176,901 | -0.34(-2.26%) |
Oct 11, 2019 | 14.71 | 15.34 | 14.66 | 15.02 | 297,900 | +0.49(+3.37%) |
Oct 10, 2019 | 14.16 | 14.69 | 14.08 | 14.53 | 223,813 | +0.36(+2.54%) |
Oct 09, 2019 | 14.40 | 14.77 | 14.10 | 14.17 | 246,517 | -0.09(-0.63%) |
Oct 08, 2019 | 14.53 | 14.53 | 14.00 | 14.26 | 167,336 | -0.49(-3.32%) |
Oct 07, 2019 | 14.52 | 14.96 | 14.44 | 14.75 | 183,214 | +0.24(+1.69%) |
Oct 04, 2019 | 14.48 | 14.65 | 14.15 | 14.51 | 227,400 | +0.03(+0.17%) |
Oct 03, 2019 | 14.36 | 14.59 | 14.04 | 14.48 | 216,576 | +0.10(+0.70%) |
Oct 02, 2019 | 14.12 | 14.45 | 13.71 | 14.38 | 356,194 | +0.18(+1.27%) |