Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 22.70 | 23.08 | 22.58 | 22.87 | 160,917 | +0.17(+0.74%) |
Dec 30, 2019 | 22.37 | 22.82 | 21.96 | 22.71 | 370,920 | +0.48(+2.14%) |
Dec 27, 2019 | 22.59 | 22.59 | 22.16 | 22.23 | 104,391 | -0.31(-1.36%) |
Dec 26, 2019 | 22.65 | 22.67 | 22.27 | 22.54 | 52,817 | -0.07(-0.32%) |
Dec 24, 2019 | 22.53 | 22.75 | 22.49 | 22.61 | 39,174 | +0.12(+0.54%) |
Dec 23, 2019 | 22.93 | 23.01 | 22.40 | 22.49 | 209,659 | -0.57(-2.47%) |
Dec 20, 2019 | 23.28 | 23.28 | 22.86 | 23.06 | 799,516 | -0.13(-0.54%) |
Dec 19, 2019 | 23.07 | 23.30 | 22.97 | 23.18 | 211,068 | +0.13(+0.57%) |
Dec 18, 2019 | 22.90 | 23.16 | 22.41 | 23.05 | 230,310 | +0.13(+0.55%) |
Dec 17, 2019 | 22.10 | 23.06 | 22.10 | 22.93 | 298,724 | +0.69(+3.09%) |
Dec 16, 2019 | 22.01 | 22.85 | 22.00 | 22.24 | 376,408 | +0.50(+2.31%) |
Dec 13, 2019 | 21.94 | 22.01 | 21.46 | 21.74 | 174,170 | -0.16(-0.74%) |
Dec 12, 2019 | 20.85 | 22.00 | 20.68 | 21.90 | 545,474 | +1.10(+5.27%) |
Dec 11, 2019 | 20.82 | 21.02 | 20.72 | 20.80 | 199,196 | +0.00(+0.00%) |
Dec 10, 2019 | 21.12 | 21.22 | 20.61 | 20.80 | 212,937 | -0.37(-1.74%) |
Dec 09, 2019 | 21.39 | 21.59 | 21.14 | 21.17 | 210,777 | -0.29(-1.34%) |
Dec 06, 2019 | 21.83 | 21.92 | 21.36 | 21.46 | 307,386 | -0.12(-0.54%) |
Dec 05, 2019 | 21.69 | 21.87 | 21.12 | 21.57 | 336,387 | +0.04(+0.17%) |
Dec 04, 2019 | 20.99 | 21.82 | 20.79 | 21.54 | 367,248 | +0.67(+3.23%) |
Dec 03, 2019 | 20.78 | 21.06 | 20.46 | 20.86 | 185,370 | -0.22(-1.02%) |
Dec 02, 2019 | 20.78 | 21.42 | 20.75 | 21.08 | 355,421 | +0.32(+1.56%) |
Nov 29, 2019 | 21.26 | 21.26 | 20.76 | 20.76 | 174,949 | -0.56(-2.61%) |
Nov 27, 2019 | 21.00 | 21.44 | 20.79 | 21.31 | 191,420 | +0.40(+1.89%) |
Nov 26, 2019 | 21.58 | 21.61 | 20.73 | 20.92 | 208,105 | -0.69(-3.20%) |
Nov 25, 2019 | 21.12 | 21.67 | 21.03 | 21.61 | 241,037 | +0.44(+2.06%) |
Nov 22, 2019 | 20.86 | 21.20 | 20.77 | 21.17 | 235,492 | +0.44(+2.15%) |
Nov 21, 2019 | 20.43 | 20.75 | 20.15 | 20.73 | 226,948 | +0.37(+1.81%) |
Nov 20, 2019 | 20.40 | 20.68 | 20.13 | 20.36 | 327,988 | -0.24(-1.18%) |
Nov 19, 2019 | 20.90 | 21.23 | 20.51 | 20.60 | 227,522 | -0.22(-1.08%) |
Nov 18, 2019 | 20.79 | 21.09 | 20.50 | 20.83 | 258,984 | +0.03(+0.13%) |
Nov 15, 2019 | 21.10 | 21.51 | 20.66 | 20.80 | 232,932 | -0.12(-0.56%) |
Nov 14, 2019 | 20.54 | 21.05 | 20.42 | 20.92 | 309,013 | +0.38(+1.84%) |
Nov 13, 2019 | 20.71 | 20.71 | 20.30 | 20.54 | 256,372 | -0.30(-1.42%) |
Nov 12, 2019 | 19.81 | 20.94 | 19.81 | 20.84 | 424,401 | +1.10(+5.55%) |
Nov 11, 2019 | 18.85 | 19.75 | 18.77 | 19.74 | 368,709 | +0.79(+4.17%) |
Nov 08, 2019 | 18.97 | 19.08 | 18.68 | 18.95 | 241,502 | -0.13(-0.66%) |
Nov 07, 2019 | 19.24 | 19.71 | 18.97 | 19.08 | 306,939 | -0.13(-0.66%) |
Nov 06, 2019 | 18.14 | 20.85 | 18.10 | 19.20 | 579,920 | +1.63(+9.25%) |
Nov 05, 2019 | 17.49 | 17.92 | 17.32 | 17.58 | 238,463 | +0.22(+1.24%) |
Nov 04, 2019 | 17.28 | 17.67 | 17.22 | 17.36 | 218,988 | +0.22(+1.31%) |
Nov 01, 2019 | 16.62 | 17.22 | 16.56 | 17.14 | 293,252 | +0.58(+3.53%) |
Oct 31, 2019 | 16.67 | 16.74 | 16.26 | 16.55 | 207,144 | -0.14(-0.86%) |
Oct 30, 2019 | 16.95 | 16.98 | 16.55 | 16.69 | 154,316 | -0.29(-1.69%) |
Oct 29, 2019 | 16.83 | 17.16 | 16.61 | 16.98 | 269,359 | +0.15(+0.91%) |
Oct 28, 2019 | 16.61 | 17.14 | 16.47 | 16.83 | 199,487 | +0.27(+1.63%) |
Oct 25, 2019 | 16.28 | 16.61 | 16.03 | 16.56 | 190,641 | +0.27(+1.65%) |
Oct 24, 2019 | 16.50 | 16.67 | 16.01 | 16.29 | 182,323 | -0.22(-1.31%) |
Oct 23, 2019 | 16.56 | 16.79 | 16.41 | 16.51 | 185,831 | +0.00(+0.00%) |
Oct 22, 2019 | 16.16 | 16.64 | 15.63 | 16.51 | 327,322 | +0.42(+2.63%) |
Oct 21, 2019 | 16.17 | 16.40 | 16.06 | 16.08 | 181,612 | +0.05(+0.34%) |
Oct 18, 2019 | 16.42 | 16.50 | 16.00 | 16.03 | 233,043 | -0.49(-2.94%) |
Oct 17, 2019 | 16.45 | 16.55 | 16.25 | 16.52 | 354,218 | +0.06(+0.38%) |
Oct 16, 2019 | 16.41 | 17.04 | 16.37 | 16.45 | 302,149 | -0.04(-0.22%) |
Oct 15, 2019 | 16.28 | 16.62 | 16.09 | 16.49 | 470,204 | +0.12(+0.71%) |
Oct 14, 2019 | 16.56 | 16.68 | 16.21 | 16.37 | 307,207 | -0.38(-2.25%) |
Oct 11, 2019 | 16.53 | 17.04 | 16.36 | 16.75 | 318,070 | +0.51(+3.15%) |
Oct 10, 2019 | 16.65 | 16.86 | 16.19 | 16.24 | 311,667 | -0.40(-2.43%) |
Oct 09, 2019 | 17.15 | 17.20 | 16.33 | 16.64 | 494,191 | -0.55(-3.19%) |
Oct 08, 2019 | 18.17 | 18.17 | 17.00 | 17.19 | 612,994 | -1.29(-6.96%) |
Oct 07, 2019 | 18.52 | 18.60 | 18.06 | 18.47 | 372,436 | -0.04(-0.24%) |
Oct 04, 2019 | 19.25 | 19.26 | 18.38 | 18.52 | 257,305 | -0.62(-3.24%) |
Oct 03, 2019 | 19.38 | 19.54 | 18.68 | 19.14 | 256,624 | -0.26(-1.34%) |
Oct 02, 2019 | 19.17 | 19.62 | 18.69 | 19.40 | 354,669 | +0.08(+0.42%) |