Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 21.19 | 21.53 | 21.12 | 21.16 | 1,538,100 | -0.14(-0.66%) |
Dec 30, 2019 | 21.81 | 21.93 | 20.84 | 21.30 | 3,570,992 | -0.47(-2.16%) |
Dec 27, 2019 | 21.94 | 22.09 | 21.31 | 21.77 | 3,005,400 | +0.10(+0.46%) |
Dec 26, 2019 | 20.96 | 22.22 | 20.75 | 21.67 | 5,387,767 | +1.17(+5.71%) |
Dec 24, 2019 | 20.12 | 20.51 | 19.78 | 20.50 | 734,700 | +0.47(+2.35%) |
Dec 23, 2019 | 20.15 | 20.31 | 19.61 | 20.03 | 1,766,933 | +0.02(+0.10%) |
Dec 20, 2019 | 20.25 | 20.50 | 19.97 | 20.01 | 3,597,700 | +0.01(+0.05%) |
Dec 19, 2019 | 20.25 | 20.38 | 19.86 | 20.00 | 1,754,741 | -0.14(-0.70%) |
Dec 18, 2019 | 20.63 | 20.66 | 19.90 | 20.14 | 1,519,760 | -0.41(-1.97%) |
Dec 17, 2019 | 19.95 | 20.60 | 19.75 | 20.55 | 2,971,189 | +0.83(+4.18%) |
Dec 16, 2019 | 20.79 | 20.99 | 19.66 | 19.72 | 3,970,672 | -0.95(-4.60%) |
Dec 13, 2019 | 20.70 | 21.37 | 20.62 | 20.67 | 1,615,800 | -0.06(-0.29%) |
Dec 12, 2019 | 20.66 | 21.37 | 20.36 | 20.73 | 2,905,570 | +0.00(+0.00%) |
Dec 11, 2019 | 20.90 | 21.50 | 20.64 | 20.73 | 2,430,779 | -0.27(-1.29%) |
Dec 10, 2019 | 21.49 | 21.49 | 20.36 | 21.00 | 4,074,892 | +0.12(+0.57%) |
Dec 09, 2019 | 20.75 | 21.17 | 20.61 | 20.88 | 2,461,907 | +0.29(+1.41%) |
Dec 06, 2019 | 18.75 | 20.92 | 18.67 | 20.59 | 5,502,200 | +2.09(+11.30%) |
Dec 05, 2019 | 18.00 | 18.65 | 17.60 | 18.50 | 8,065,587 | +0.49(+2.72%) |
Dec 04, 2019 | 17.90 | 18.40 | 17.22 | 18.01 | 6,172,722 | -0.99(-5.21%) |
Dec 03, 2019 | 18.50 | 19.16 | 18.12 | 19.00 | 2,598,421 | +0.25(+1.33%) |
Dec 02, 2019 | 18.88 | 18.97 | 18.41 | 18.75 | 1,781,008 | -0.03(-0.16%) |
Nov 29, 2019 | 18.88 | 19.37 | 18.73 | 18.78 | 1,349,300 | -0.21(-1.11%) |
Nov 27, 2019 | 18.93 | 19.15 | 18.82 | 18.99 | 1,226,100 | +0.19(+1.01%) |
Nov 26, 2019 | 18.73 | 19.08 | 18.47 | 18.80 | 1,677,389 | +0.08(+0.43%) |
Nov 25, 2019 | 18.81 | 19.13 | 18.61 | 18.72 | 1,604,484 | +0.16(+0.86%) |
Nov 22, 2019 | 18.50 | 18.64 | 18.14 | 18.56 | 995,300 | +0.16(+0.87%) |
Nov 21, 2019 | 18.99 | 19.01 | 18.24 | 18.40 | 1,454,675 | -0.43(-2.28%) |
Nov 20, 2019 | 18.60 | 19.52 | 18.52 | 18.83 | 3,456,058 | +0.09(+0.48%) |
Nov 19, 2019 | 17.85 | 18.93 | 17.76 | 18.74 | 1,773,952 | +0.94(+5.28%) |
Nov 18, 2019 | 17.51 | 17.85 | 17.22 | 17.80 | 1,768,601 | +0.26(+1.48%) |
Nov 15, 2019 | 17.46 | 17.82 | 17.21 | 17.54 | 1,524,900 | +0.24(+1.39%) |
Nov 14, 2019 | 17.24 | 17.49 | 17.06 | 17.30 | 1,320,519 | -0.04(-0.23%) |
Nov 13, 2019 | 17.33 | 17.64 | 17.07 | 17.34 | 1,031,875 | -0.06(-0.34%) |
Nov 12, 2019 | 17.20 | 17.60 | 17.00 | 17.40 | 964,617 | +0.20(+1.16%) |
Nov 11, 2019 | 17.40 | 17.45 | 17.07 | 17.20 | 1,087,660 | -0.26(-1.49%) |
Nov 08, 2019 | 17.11 | 17.72 | 17.00 | 17.46 | 1,586,700 | +0.32(+1.87%) |
Nov 07, 2019 | 17.52 | 17.75 | 17.00 | 17.14 | 1,957,009 | -0.04(-0.23%) |
Nov 06, 2019 | 17.88 | 17.88 | 17.11 | 17.18 | 2,031,345 | -0.56(-3.16%) |
Nov 05, 2019 | 17.33 | 17.86 | 17.20 | 17.74 | 1,767,246 | +0.49(+2.84%) |
Nov 04, 2019 | 17.35 | 17.75 | 17.21 | 17.25 | 2,125,560 | +0.08(+0.47%) |
Nov 01, 2019 | 15.99 | 17.37 | 15.90 | 17.17 | 2,111,100 | +1.17(+7.31%) |
Oct 31, 2019 | 15.43 | 16.22 | 15.33 | 16.00 | 1,799,774 | +0.18(+1.14%) |
Oct 30, 2019 | 15.83 | 16.01 | 15.56 | 15.82 | 1,366,550 | -0.02(-0.13%) |
Oct 29, 2019 | 15.99 | 16.09 | 15.60 | 15.84 | 2,271,024 | -0.15(-0.94%) |
Oct 28, 2019 | 16.23 | 16.64 | 15.93 | 15.99 | 2,477,636 | -0.21(-1.30%) |
Oct 25, 2019 | 16.20 | 16.53 | 15.87 | 16.20 | 1,028,900 | -0.18(-1.10%) |
Oct 24, 2019 | 16.15 | 16.54 | 15.91 | 16.38 | 1,095,174 | +0.35(+2.18%) |
Oct 23, 2019 | 16.02 | 16.30 | 15.85 | 16.03 | 1,029,501 | -0.06(-0.37%) |
Oct 22, 2019 | 15.91 | 16.52 | 15.85 | 16.09 | 1,943,526 | +0.27(+1.71%) |
Oct 21, 2019 | 15.56 | 15.95 | 15.46 | 15.82 | 1,129,849 | +0.38(+2.46%) |
Oct 18, 2019 | 15.74 | 15.86 | 14.86 | 15.44 | 1,841,300 | -0.42(-2.65%) |
Oct 17, 2019 | 15.29 | 15.98 | 15.26 | 15.86 | 1,435,534 | +0.56(+3.66%) |
Oct 16, 2019 | 14.44 | 15.44 | 14.44 | 15.30 | 1,715,376 | +0.91(+6.32%) |
Oct 15, 2019 | 14.08 | 14.61 | 14.03 | 14.39 | 1,915,121 | +0.33(+2.35%) |
Oct 14, 2019 | 14.15 | 14.45 | 13.93 | 14.06 | 1,191,316 | -0.11(-0.78%) |
Oct 11, 2019 | 14.25 | 14.63 | 13.94 | 14.17 | 3,057,300 | +0.18(+1.29%) |
Oct 10, 2019 | 13.74 | 14.11 | 13.71 | 13.99 | 1,480,355 | +0.23(+1.67%) |
Oct 09, 2019 | 14.40 | 14.40 | 13.53 | 13.76 | 1,905,516 | -0.51(-3.57%) |
Oct 08, 2019 | 14.57 | 14.82 | 14.24 | 14.27 | 2,038,243 | -0.60(-4.03%) |
Oct 07, 2019 | 14.47 | 14.90 | 14.17 | 14.87 | 1,967,757 | +0.50(+3.48%) |
Oct 04, 2019 | 14.56 | 14.62 | 13.74 | 14.37 | 2,734,700 | +0.23(+1.63%) |
Oct 03, 2019 | 13.54 | 14.66 | 13.49 | 14.14 | 3,380,557 | +0.60(+4.43%) |
Oct 02, 2019 | 12.51 | 13.63 | 12.43 | 13.54 | 4,599,695 | +0.92(+7.29%) |