Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 18.22 | 18.75 | 18.08 | 18.36 | 1,172,600 | +0.01(+0.05%) |
Dec 30, 2019 | 18.90 | 19.13 | 18.28 | 18.35 | 1,204,545 | -0.64(-3.37%) |
Dec 27, 2019 | 19.32 | 19.66 | 18.86 | 18.99 | 1,095,900 | -0.31(-1.61%) |
Dec 26, 2019 | 19.00 | 19.62 | 18.60 | 19.30 | 1,172,419 | +0.57(+3.04%) |
Dec 24, 2019 | 18.45 | 19.12 | 18.35 | 18.73 | 826,200 | +0.40(+2.18%) |
Dec 23, 2019 | 19.50 | 19.70 | 18.26 | 18.33 | 2,094,819 | -0.69(-3.63%) |
Dec 20, 2019 | 18.86 | 19.44 | 18.22 | 19.02 | 2,948,300 | +1.36(+7.70%) |
Dec 19, 2019 | 16.91 | 17.72 | 16.91 | 17.66 | 757,143 | +0.66(+3.88%) |
Dec 18, 2019 | 17.31 | 17.68 | 16.88 | 17.00 | 1,577,560 | +0.19(+1.13%) |
Dec 17, 2019 | 17.00 | 17.12 | 16.55 | 16.81 | 694,896 | -0.32(-1.87%) |
Dec 16, 2019 | 17.02 | 17.45 | 16.91 | 17.13 | 609,794 | +0.08(+0.47%) |
Dec 13, 2019 | 17.20 | 17.45 | 16.81 | 17.05 | 654,600 | -0.09(-0.53%) |
Dec 12, 2019 | 16.66 | 17.26 | 16.34 | 17.14 | 958,325 | +0.33(+1.96%) |
Dec 11, 2019 | 17.06 | 17.06 | 16.13 | 16.81 | 930,337 | -0.23(-1.35%) |
Dec 10, 2019 | 17.67 | 18.01 | 16.91 | 17.04 | 838,149 | -0.13(-0.76%) |
Dec 09, 2019 | 16.80 | 17.41 | 16.76 | 17.17 | 650,898 | +0.43(+2.57%) |
Dec 06, 2019 | 17.25 | 18.11 | 16.51 | 16.74 | 901,800 | -0.46(-2.67%) |
Dec 05, 2019 | 17.50 | 17.73 | 16.79 | 17.20 | 1,216,604 | -0.39(-2.22%) |
Dec 04, 2019 | 17.16 | 18.01 | 16.61 | 17.59 | 1,485,395 | +0.93(+5.58%) |
Dec 03, 2019 | 15.72 | 17.37 | 15.19 | 16.66 | 881,169 | +0.44(+2.71%) |
Dec 02, 2019 | 16.25 | 16.68 | 15.85 | 16.22 | 699,744 | +0.10(+0.62%) |
Nov 29, 2019 | 16.67 | 16.80 | 15.85 | 16.12 | 435,300 | -0.62(-3.70%) |
Nov 27, 2019 | 17.20 | 17.40 | 16.67 | 16.74 | 743,600 | -0.45(-2.62%) |
Nov 26, 2019 | 17.34 | 17.49 | 16.80 | 17.19 | 1,726,997 | +0.66(+3.99%) |
Nov 25, 2019 | 15.33 | 16.88 | 15.11 | 16.53 | 1,531,696 | +1.21(+7.90%) |
Nov 22, 2019 | 14.95 | 15.51 | 14.46 | 15.32 | 899,800 | +0.30(+2.00%) |
Nov 21, 2019 | 14.70 | 15.39 | 14.40 | 15.02 | 918,996 | +0.36(+2.46%) |
Nov 20, 2019 | 14.74 | 14.98 | 14.35 | 14.66 | 877,795 | -0.13(-0.88%) |
Nov 19, 2019 | 14.97 | 15.25 | 14.60 | 14.79 | 1,294,193 | -0.35(-2.31%) |
Nov 18, 2019 | 15.52 | 15.59 | 14.76 | 15.14 | 1,945,485 | -0.32(-2.07%) |
Nov 15, 2019 | 16.15 | 16.30 | 15.37 | 15.46 | 1,053,700 | -0.19(-1.21%) |
Nov 14, 2019 | 16.03 | 16.15 | 15.20 | 15.65 | 1,137,983 | -0.50(-3.10%) |
Nov 13, 2019 | 15.86 | 16.51 | 15.82 | 16.15 | 1,782,731 | +0.63(+4.06%) |
Nov 12, 2019 | 15.35 | 16.12 | 15.12 | 15.52 | 1,184,666 | +0.22(+1.44%) |
Nov 11, 2019 | 16.29 | 16.42 | 15.22 | 15.30 | 1,972,014 | -1.03(-6.31%) |
Nov 08, 2019 | 19.37 | 19.70 | 16.02 | 16.33 | 5,033,800 | -3.00(-15.52%) |
Nov 07, 2019 | 19.94 | 20.05 | 19.03 | 19.33 | 1,637,186 | -0.33(-1.68%) |
Nov 06, 2019 | 19.56 | 19.87 | 19.02 | 19.66 | 1,185,972 | +0.21(+1.08%) |
Nov 05, 2019 | 20.92 | 21.48 | 19.38 | 19.45 | 2,090,790 | -1.35(-6.49%) |
Nov 04, 2019 | 21.53 | 21.64 | 20.65 | 20.80 | 955,982 | -0.44(-2.07%) |
Nov 01, 2019 | 20.92 | 21.90 | 20.65 | 21.24 | 789,300 | +0.48(+2.31%) |
Oct 31, 2019 | 21.24 | 21.24 | 20.47 | 20.76 | 863,904 | -0.32(-1.52%) |
Oct 30, 2019 | 20.86 | 21.36 | 20.22 | 21.08 | 1,075,917 | +0.57(+2.78%) |
Oct 29, 2019 | 21.27 | 21.39 | 20.51 | 20.51 | 836,732 | -0.87(-4.07%) |
Oct 28, 2019 | 21.40 | 22.10 | 21.20 | 21.38 | 980,256 | +0.41(+1.96%) |
Oct 25, 2019 | 21.10 | 21.73 | 20.94 | 20.97 | 819,300 | -0.17(-0.80%) |
Oct 24, 2019 | 21.42 | 21.80 | 20.97 | 21.14 | 1,187,720 | -0.27(-1.26%) |
Oct 23, 2019 | 21.25 | 22.20 | 20.92 | 21.41 | 1,275,877 | +0.25(+1.18%) |
Oct 22, 2019 | 22.62 | 22.72 | 20.50 | 21.16 | 2,125,104 | -1.50(-6.62%) |
Oct 21, 2019 | 22.27 | 23.07 | 22.03 | 22.66 | 1,459,355 | +0.64(+2.91%) |
Oct 18, 2019 | 21.75 | 22.23 | 21.27 | 22.02 | 1,098,700 | +0.22(+1.01%) |
Oct 17, 2019 | 21.83 | 22.29 | 21.31 | 21.80 | 818,533 | -0.20(-0.91%) |
Oct 16, 2019 | 21.07 | 22.37 | 20.54 | 22.00 | 1,166,813 | +0.93(+4.41%) |
Oct 15, 2019 | 22.53 | 22.70 | 21.01 | 21.07 | 1,277,934 | -1.53(-6.77%) |
Oct 14, 2019 | 21.63 | 23.17 | 21.60 | 22.60 | 870,930 | +0.87(+4.00%) |
Oct 11, 2019 | 21.28 | 22.60 | 20.79 | 21.73 | 1,693,600 | +0.72(+3.43%) |
Oct 10, 2019 | 21.92 | 22.25 | 20.70 | 21.01 | 1,246,246 | -0.90(-4.11%) |
Oct 09, 2019 | 22.78 | 22.86 | 21.59 | 21.91 | 1,358,315 | -0.65(-2.88%) |
Oct 08, 2019 | 23.55 | 23.71 | 22.06 | 22.56 | 996,133 | -1.30(-5.45%) |
Oct 07, 2019 | 24.07 | 24.60 | 23.75 | 23.86 | 1,002,285 | -0.30(-1.24%) |
Oct 04, 2019 | 24.05 | 24.30 | 23.35 | 24.16 | 1,035,000 | -0.03(-0.12%) |
Oct 03, 2019 | 23.12 | 24.25 | 22.93 | 24.19 | 1,330,807 | +1.31(+5.73%) |
Oct 02, 2019 | 23.28 | 23.40 | 21.88 | 22.88 | 1,149,058 | -0.55(-2.35%) |