Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 22.54 | 22.97 | 22.52 | 22.79 | 267,438 | +0.11(+0.48%) |
Dec 30, 2019 | 22.35 | 22.78 | 21.75 | 22.68 | 275,035 | +0.44(+1.97%) |
Dec 27, 2019 | 22.36 | 22.37 | 21.57 | 22.24 | 246,681 | +0.03(+0.13%) |
Dec 26, 2019 | 22.18 | 22.28 | 21.99 | 22.21 | 106,401 | +0.01(+0.05%) |
Dec 24, 2019 | 22.64 | 22.64 | 21.91 | 22.20 | 111,307 | -0.40(-1.77%) |
Dec 23, 2019 | 22.31 | 22.83 | 22.14 | 22.60 | 591,263 | +0.35(+1.57%) |
Dec 20, 2019 | 21.86 | 22.38 | 21.58 | 22.25 | 625,628 | +0.45(+2.06%) |
Dec 19, 2019 | 21.47 | 21.94 | 21.33 | 21.80 | 222,707 | +0.32(+1.49%) |
Dec 18, 2019 | 21.25 | 21.60 | 20.87 | 21.48 | 188,597 | +0.27(+1.27%) |
Dec 17, 2019 | 20.69 | 21.24 | 20.58 | 21.21 | 204,117 | +0.56(+2.70%) |
Dec 16, 2019 | 20.45 | 20.94 | 20.45 | 20.65 | 239,454 | +0.29(+1.42%) |
Dec 13, 2019 | 20.34 | 20.67 | 20.08 | 20.36 | 208,576 | +0.04(+0.20%) |
Dec 12, 2019 | 19.50 | 20.38 | 19.50 | 20.32 | 232,121 | +0.84(+4.30%) |
Dec 11, 2019 | 19.16 | 19.53 | 19.03 | 19.49 | 282,979 | +0.37(+1.93%) |
Dec 10, 2019 | 18.68 | 19.15 | 18.62 | 19.12 | 238,626 | +0.45(+2.40%) |
Dec 09, 2019 | 18.74 | 18.92 | 18.64 | 18.67 | 183,282 | -0.12(-0.64%) |
Dec 06, 2019 | 18.73 | 18.97 | 18.57 | 18.79 | 256,207 | +0.34(+1.84%) |
Dec 05, 2019 | 18.14 | 18.51 | 18.07 | 18.45 | 256,345 | +0.44(+2.44%) |
Dec 04, 2019 | 17.68 | 18.15 | 17.68 | 18.01 | 212,137 | +0.51(+2.91%) |
Dec 03, 2019 | 17.20 | 17.57 | 17.14 | 17.50 | 175,770 | -0.03(-0.17%) |
Dec 02, 2019 | 17.72 | 17.78 | 17.31 | 17.53 | 193,425 | -0.16(-0.90%) |
Nov 29, 2019 | 17.72 | 17.84 | 17.58 | 17.69 | 64,578 | -0.12(-0.67%) |
Nov 27, 2019 | 17.58 | 17.88 | 17.46 | 17.81 | 125,446 | +0.26(+1.51%) |
Nov 26, 2019 | 18.55 | 18.55 | 17.48 | 17.55 | 260,884 | -0.37(-2.09%) |
Nov 25, 2019 | 17.39 | 18.03 | 17.39 | 17.92 | 210,562 | +0.57(+3.28%) |
Nov 22, 2019 | 17.31 | 17.51 | 17.07 | 17.35 | 322,490 | +0.18(+1.05%) |
Nov 21, 2019 | 18.02 | 18.02 | 17.09 | 17.17 | 394,228 | -0.99(-5.44%) |
Nov 20, 2019 | 18.45 | 18.61 | 18.07 | 18.16 | 267,106 | -0.36(-1.94%) |
Nov 19, 2019 | 18.74 | 18.84 | 18.34 | 18.52 | 227,534 | -0.22(-1.17%) |
Nov 18, 2019 | 19.81 | 19.81 | 18.73 | 18.74 | 263,370 | -1.04(-5.24%) |
Nov 15, 2019 | 20.28 | 20.39 | 19.69 | 19.78 | 291,003 | -0.27(-1.34%) |
Nov 14, 2019 | 19.98 | 20.17 | 19.86 | 20.04 | 523,117 | -0.05(-0.25%) |
Nov 13, 2019 | 19.58 | 20.13 | 19.32 | 20.09 | 416,170 | +0.43(+2.17%) |
Nov 12, 2019 | 19.64 | 20.15 | 19.61 | 19.67 | 350,846 | +0.07(+0.36%) |
Nov 11, 2019 | 19.33 | 19.64 | 19.05 | 19.60 | 262,376 | +0.00(+0.00%) |
Nov 08, 2019 | 19.32 | 19.62 | 19.17 | 19.60 | 193,306 | +0.09(+0.46%) |
Nov 07, 2019 | 19.66 | 19.70 | 19.25 | 19.51 | 318,337 | +0.08(+0.41%) |
Nov 06, 2019 | 19.42 | 19.59 | 18.77 | 19.43 | 255,555 | +0.03(+0.15%) |
Nov 05, 2019 | 18.89 | 19.57 | 18.69 | 19.40 | 476,277 | +0.43(+2.25%) |
Nov 04, 2019 | 18.89 | 19.89 | 17.84 | 18.97 | 761,522 | +1.62(+9.34%) |
Nov 01, 2019 | 16.69 | 17.45 | 16.62 | 17.35 | 374,744 | +0.83(+4.99%) |
Oct 31, 2019 | 16.35 | 16.56 | 16.03 | 16.52 | 345,887 | +0.15(+0.91%) |
Oct 30, 2019 | 16.60 | 16.60 | 15.97 | 16.38 | 351,348 | -0.23(-1.38%) |
Oct 29, 2019 | 16.55 | 16.64 | 16.24 | 16.60 | 286,308 | +0.07(+0.42%) |
Oct 28, 2019 | 16.25 | 16.63 | 16.25 | 16.53 | 208,611 | +0.35(+2.18%) |
Oct 25, 2019 | 15.64 | 16.54 | 15.58 | 16.18 | 263,910 | +0.51(+3.27%) |
Oct 24, 2019 | 15.64 | 15.77 | 15.25 | 15.67 | 303,945 | +0.22(+1.42%) |
Oct 23, 2019 | 15.21 | 15.54 | 15.08 | 15.45 | 189,881 | +0.08(+0.55%) |
Oct 22, 2019 | 15.19 | 15.39 | 14.98 | 15.37 | 172,869 | +0.18(+1.21%) |
Oct 21, 2019 | 15.19 | 15.44 | 15.07 | 15.18 | 181,193 | +0.23(+1.56%) |
Oct 18, 2019 | 14.85 | 15.05 | 14.77 | 14.95 | 176,309 | -0.01(-0.10%) |
Oct 17, 2019 | 15.01 | 15.37 | 14.78 | 14.96 | 253,857 | +0.20(+1.38%) |
Oct 16, 2019 | 14.66 | 14.89 | 14.66 | 14.76 | 271,109 | +0.06(+0.41%) |
Oct 15, 2019 | 14.34 | 14.71 | 14.34 | 14.70 | 218,221 | +0.37(+2.57%) |
Oct 14, 2019 | 14.21 | 14.35 | 13.98 | 14.33 | 183,884 | +0.15(+1.05%) |
Oct 11, 2019 | 13.92 | 14.51 | 13.92 | 14.18 | 365,592 | +0.52(+3.82%) |
Oct 10, 2019 | 13.83 | 14.05 | 13.63 | 13.66 | 211,123 | -0.10(-0.76%) |
Oct 09, 2019 | 13.86 | 13.91 | 13.57 | 13.77 | 366,271 | +0.02(+0.11%) |
Oct 08, 2019 | 13.73 | 13.84 | 13.41 | 13.75 | 400,367 | -0.18(-1.29%) |
Oct 07, 2019 | 13.84 | 14.33 | 13.68 | 13.93 | 403,467 | +0.07(+0.54%) |
Oct 04, 2019 | 13.51 | 13.94 | 13.50 | 13.86 | 440,621 | +0.48(+3.57%) |
Oct 03, 2019 | 12.97 | 13.61 | 12.74 | 13.38 | 861,702 | +0.36(+2.79%) |
Oct 02, 2019 | 12.88 | 13.11 | 12.76 | 13.02 | 209,436 | +0.03(+0.23%) |