Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 20.25 | 20.45 | 20.12 | 20.30 | 374,200 | -0.03(-0.15%) |
Dec 30, 2019 | 19.91 | 20.39 | 19.72 | 20.33 | 297,057 | +0.44(+2.21%) |
Dec 27, 2019 | 19.89 | 20.09 | 19.66 | 19.89 | 243,500 | +0.40(+2.05%) |
Dec 26, 2019 | 19.76 | 20.08 | 19.65 | 19.49 | 147,927 | -0.21(-1.07%) |
Dec 24, 2019 | 19.57 | 19.87 | 19.50 | 19.70 | 80,100 | +0.11(+0.56%) |
Dec 23, 2019 | 19.53 | 19.67 | 19.09 | 19.59 | 145,076 | +0.17(+0.88%) |
Dec 20, 2019 | 19.01 | 19.49 | 19.01 | 19.42 | 1,066,400 | +0.44(+2.32%) |
Dec 19, 2019 | 19.17 | 19.32 | 18.64 | 18.98 | 404,199 | -0.18(-0.94%) |
Dec 18, 2019 | 18.69 | 19.37 | 18.61 | 19.16 | 361,731 | +0.43(+2.30%) |
Dec 17, 2019 | 19.07 | 19.07 | 18.71 | 18.73 | 361,221 | -0.33(-1.73%) |
Dec 16, 2019 | 19.33 | 19.47 | 19.02 | 19.06 | 381,480 | -0.24(-1.24%) |
Dec 13, 2019 | 19.74 | 19.83 | 19.24 | 19.30 | 254,800 | -0.46(-2.33%) |
Dec 12, 2019 | 19.44 | 19.85 | 19.44 | 19.76 | 348,260 | +0.22(+1.13%) |
Dec 11, 2019 | 19.61 | 19.72 | 19.42 | 19.54 | 159,701 | -0.05(-0.26%) |
Dec 10, 2019 | 19.69 | 19.91 | 19.53 | 19.59 | 305,832 | -0.03(-0.15%) |
Dec 09, 2019 | 19.67 | 19.72 | 19.46 | 19.62 | 278,377 | -0.07(-0.36%) |
Dec 06, 2019 | 19.64 | 19.86 | 19.46 | 19.69 | 327,400 | +0.08(+0.41%) |
Dec 05, 2019 | 19.47 | 19.69 | 19.27 | 19.61 | 410,946 | +0.16(+0.82%) |
Dec 04, 2019 | 20.30 | 20.41 | 19.36 | 19.45 | 472,069 | -0.85(-4.19%) |
Dec 03, 2019 | 19.67 | 20.42 | 18.50 | 20.30 | 654,134 | +0.48(+2.42%) |
Dec 02, 2019 | 19.42 | 19.93 | 19.03 | 19.82 | 613,741 | +0.66(+3.44%) |
Nov 29, 2019 | 19.29 | 19.33 | 18.97 | 19.16 | 287,000 | -0.01(-0.05%) |
Nov 27, 2019 | 18.94 | 19.70 | 18.82 | 19.17 | 511,000 | +0.20(+1.05%) |
Nov 26, 2019 | 18.42 | 19.02 | 18.37 | 18.97 | 879,826 | +0.55(+2.99%) |
Nov 25, 2019 | 18.47 | 18.73 | 18.35 | 18.42 | 480,711 | +0.01(+0.05%) |
Nov 22, 2019 | 18.92 | 18.95 | 18.41 | 18.41 | 764,500 | -0.54(-2.85%) |
Nov 21, 2019 | 18.34 | 19.05 | 18.15 | 18.95 | 1,008,390 | +0.67(+3.67%) |
Nov 20, 2019 | 17.54 | 18.48 | 17.54 | 18.28 | 1,250,464 | +0.70(+3.98%) |
Nov 19, 2019 | 17.88 | 17.93 | 17.31 | 17.58 | 8,418,106 | -0.23(-1.29%) |
Nov 18, 2019 | 17.90 | 18.18 | 17.68 | 17.81 | 1,259,107 | -0.18(-1.00%) |
Nov 15, 2019 | 17.84 | 18.44 | 17.50 | 17.99 | 3,519,800 | +2.12(+13.36%) |
Nov 14, 2019 | 15.76 | 16.06 | 15.61 | 15.87 | 203,708 | +0.06(+0.38%) |
Nov 13, 2019 | 15.64 | 15.89 | 15.53 | 15.81 | 159,156 | +0.28(+1.80%) |
Nov 12, 2019 | 15.62 | 15.97 | 15.16 | 15.53 | 186,842 | -0.61(-3.78%) |
Nov 11, 2019 | 16.08 | 16.32 | 15.92 | 16.14 | 104,755 | +0.06(+0.37%) |
Nov 08, 2019 | 16.22 | 16.48 | 15.94 | 16.08 | 99,300 | -0.17(-1.05%) |
Nov 07, 2019 | 16.55 | 16.66 | 16.09 | 16.25 | 119,003 | -0.21(-1.28%) |
Nov 06, 2019 | 15.90 | 16.46 | 15.83 | 16.46 | 147,049 | +0.56(+3.52%) |
Nov 05, 2019 | 15.95 | 16.18 | 15.88 | 15.90 | 111,766 | +0.06(+0.38%) |
Nov 04, 2019 | 15.88 | 16.10 | 15.80 | 15.84 | 167,960 | -0.10(-0.63%) |
Nov 01, 2019 | 15.67 | 16.09 | 15.67 | 15.94 | 122,600 | +0.32(+2.05%) |
Oct 31, 2019 | 15.70 | 15.81 | 15.51 | 15.62 | 96,486 | -0.20(-1.26%) |
Oct 30, 2019 | 15.71 | 15.84 | 15.54 | 15.82 | 113,394 | +0.16(+1.02%) |
Oct 29, 2019 | 15.24 | 15.68 | 15.15 | 15.66 | 80,418 | +0.37(+2.42%) |
Oct 28, 2019 | 15.00 | 15.40 | 15.00 | 15.29 | 125,830 | +0.33(+2.21%) |
Oct 25, 2019 | 14.93 | 15.13 | 14.80 | 14.96 | 99,100 | +0.02(+0.13%) |
Oct 24, 2019 | 15.03 | 15.03 | 14.79 | 14.94 | 83,188 | -0.12(-0.80%) |
Oct 23, 2019 | 15.38 | 15.38 | 14.98 | 15.06 | 123,608 | -0.28(-1.83%) |
Oct 22, 2019 | 15.40 | 15.56 | 15.26 | 15.34 | 115,484 | -0.09(-0.58%) |
Oct 21, 2019 | 15.10 | 15.45 | 14.98 | 15.43 | 163,885 | +0.39(+2.59%) |
Oct 18, 2019 | 14.95 | 15.07 | 14.81 | 15.04 | 131,400 | -0.01(-0.07%) |
Oct 17, 2019 | 14.77 | 15.08 | 14.77 | 15.05 | 83,839 | +0.33(+2.24%) |
Oct 16, 2019 | 14.74 | 14.91 | 14.69 | 14.72 | 106,787 | -0.06(-0.41%) |
Oct 15, 2019 | 14.51 | 14.79 | 14.47 | 14.78 | 117,571 | +0.31(+2.14%) |
Oct 14, 2019 | 14.47 | 14.60 | 14.33 | 14.47 | 58,258 | +0.00(+0.00%) |
Oct 11, 2019 | 14.36 | 14.80 | 14.34 | 14.47 | 118,300 | +0.24(+1.69%) |
Oct 10, 2019 | 14.30 | 14.40 | 14.14 | 14.23 | 110,674 | -0.08(-0.56%) |
Oct 09, 2019 | 14.65 | 14.65 | 14.20 | 14.31 | 139,830 | -0.24(-1.65%) |
Oct 08, 2019 | 14.47 | 14.72 | 14.29 | 14.55 | 350,017 | -0.07(-0.48%) |
Oct 07, 2019 | 14.40 | 14.71 | 14.30 | 14.62 | 180,275 | +0.13(+0.90%) |
Oct 04, 2019 | 14.08 | 14.52 | 14.08 | 14.49 | 294,100 | +0.38(+2.66%) |
Oct 03, 2019 | 13.89 | 14.16 | 13.76 | 14.12 | 222,646 | +0.21(+1.47%) |
Oct 02, 2019 | 13.87 | 13.92 | 13.46 | 13.91 | 310,018 | +0.01(+0.07%) |