Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 19.75 | 20.35 | 19.72 | 20.32 | 2,672,225 | +0.57(+2.90%) |
Dec 30, 2019 | 20.01 | 20.03 | 19.69 | 19.75 | 2,935,424 | -0.18(-0.90%) |
Dec 27, 2019 | 20.40 | 20.47 | 19.87 | 19.93 | 2,315,638 | -0.41(-2.03%) |
Dec 26, 2019 | 20.19 | 20.39 | 20.10 | 20.34 | 2,617,241 | +0.20(+0.98%) |
Dec 24, 2019 | 20.23 | 20.46 | 20.05 | 20.15 | 2,047,212 | -0.08(-0.42%) |
Dec 23, 2019 | 20.41 | 20.47 | 19.69 | 20.23 | 5,570,612 | -0.16(-0.78%) |
Dec 20, 2019 | 19.58 | 20.42 | 19.36 | 20.39 | 13,446,203 | +1.04(+5.39%) |
Dec 19, 2019 | 19.35 | 19.85 | 19.14 | 19.35 | 6,029,789 | -0.24(-1.25%) |
Dec 18, 2019 | 19.02 | 19.69 | 18.87 | 19.59 | 9,505,851 | +0.67(+3.52%) |
Dec 17, 2019 | 18.35 | 19.15 | 18.25 | 18.92 | 8,205,357 | +0.63(+3.44%) |
Dec 16, 2019 | 17.75 | 18.67 | 17.75 | 18.30 | 5,407,555 | +0.80(+4.56%) |
Dec 13, 2019 | 17.86 | 18.22 | 17.46 | 17.50 | 5,247,026 | -0.31(-1.74%) |
Dec 12, 2019 | 16.98 | 17.84 | 16.59 | 17.81 | 5,649,314 | +0.69(+4.06%) |
Dec 11, 2019 | 17.12 | 17.36 | 17.05 | 17.11 | 3,196,037 | -0.03(-0.16%) |
Dec 10, 2019 | 17.54 | 17.57 | 17.12 | 17.14 | 3,502,760 | -0.46(-2.61%) |
Dec 09, 2019 | 17.92 | 18.07 | 17.56 | 17.60 | 4,849,556 | -0.32(-1.78%) |
Dec 06, 2019 | 17.54 | 18.02 | 17.54 | 17.92 | 4,162,036 | +0.50(+2.86%) |
Dec 05, 2019 | 17.42 | 17.68 | 17.33 | 17.42 | 3,244,632 | +0.17(+0.98%) |
Dec 04, 2019 | 17.50 | 17.74 | 17.25 | 17.25 | 4,657,205 | -0.01(-0.05%) |
Dec 03, 2019 | 17.52 | 17.54 | 17.22 | 17.26 | 3,700,051 | -0.52(-2.95%) |
Dec 02, 2019 | 18.01 | 18.22 | 17.78 | 17.79 | 4,874,780 | -0.06(-0.31%) |
Nov 29, 2019 | 17.68 | 17.91 | 17.65 | 17.84 | 1,894,554 | +0.05(+0.26%) |
Nov 27, 2019 | 17.57 | 17.83 | 17.43 | 17.80 | 3,249,196 | +0.23(+1.33%) |
Nov 26, 2019 | 17.41 | 17.64 | 17.16 | 17.56 | 6,316,352 | +0.10(+0.59%) |
Nov 25, 2019 | 17.07 | 17.57 | 17.02 | 17.46 | 4,428,492 | +0.45(+2.64%) |
Nov 22, 2019 | 16.93 | 17.37 | 16.93 | 17.01 | 3,112,002 | +0.13(+0.78%) |
Nov 21, 2019 | 17.01 | 17.17 | 16.81 | 16.88 | 3,631,989 | -0.10(-0.61%) |
Nov 20, 2019 | 17.50 | 17.56 | 16.96 | 16.98 | 4,420,008 | -0.64(-3.62%) |
Nov 19, 2019 | 17.81 | 17.94 | 17.34 | 17.62 | 3,569,460 | -0.13(-0.74%) |
Nov 18, 2019 | 18.44 | 18.52 | 17.65 | 17.75 | 5,033,732 | -0.75(-4.05%) |
Nov 15, 2019 | 19.14 | 19.17 | 18.49 | 18.50 | 3,767,542 | -0.51(-2.66%) |
Nov 14, 2019 | 18.19 | 19.04 | 18.06 | 19.00 | 5,828,821 | +0.57(+3.10%) |
Nov 13, 2019 | 19.12 | 19.14 | 18.37 | 18.43 | 6,828,387 | -1.17(-5.97%) |
Nov 12, 2019 | 19.55 | 20.03 | 19.54 | 19.60 | 4,255,772 | +0.00(+0.00%) |
Nov 11, 2019 | 19.27 | 19.67 | 18.99 | 19.60 | 3,728,909 | +0.11(+0.58%) |
Nov 08, 2019 | 19.37 | 19.61 | 18.99 | 19.49 | 4,262,508 | +0.07(+0.34%) |
Nov 07, 2019 | 19.56 | 19.92 | 19.42 | 19.43 | 5,115,828 | +0.06(+0.29%) |
Nov 06, 2019 | 19.77 | 19.88 | 19.33 | 19.37 | 5,473,834 | -0.91(-4.48%) |
Nov 05, 2019 | 19.89 | 21.07 | 19.88 | 20.28 | 9,460,831 | +0.29(+1.45%) |
Nov 04, 2019 | 19.57 | 20.09 | 19.53 | 19.99 | 6,594,373 | +0.64(+3.29%) |
Nov 01, 2019 | 18.79 | 19.38 | 18.75 | 19.35 | 5,729,573 | +0.73(+3.92%) |
Oct 31, 2019 | 18.74 | 18.87 | 18.32 | 18.62 | 3,343,958 | -0.28(-1.49%) |
Oct 30, 2019 | 19.20 | 19.22 | 18.70 | 18.90 | 2,304,850 | -0.40(-2.09%) |
Oct 29, 2019 | 19.16 | 19.35 | 18.94 | 19.30 | 3,606,427 | +0.03(+0.15%) |
Oct 28, 2019 | 19.38 | 19.57 | 19.17 | 19.28 | 2,124,830 | +0.04(+0.19%) |
Oct 25, 2019 | 18.65 | 19.42 | 18.55 | 19.24 | 3,664,941 | +0.58(+3.11%) |
Oct 24, 2019 | 19.02 | 19.26 | 18.28 | 18.66 | 3,613,121 | -0.23(-1.24%) |
Oct 23, 2019 | 18.48 | 18.90 | 18.10 | 18.89 | 3,587,102 | +0.46(+2.49%) |
Oct 22, 2019 | 18.17 | 18.60 | 17.81 | 18.43 | 3,590,087 | +0.20(+1.08%) |
Oct 21, 2019 | 18.46 | 18.74 | 18.22 | 18.24 | 3,259,608 | -0.07(-0.41%) |
Oct 18, 2019 | 18.45 | 18.62 | 18.25 | 18.31 | 3,000,432 | -0.08(-0.46%) |
Oct 17, 2019 | 18.90 | 18.98 | 18.39 | 18.40 | 2,648,970 | -0.39(-2.09%) |
Oct 16, 2019 | 18.81 | 19.31 | 18.71 | 18.79 | 3,136,909 | -0.10(-0.55%) |
Oct 15, 2019 | 18.77 | 19.19 | 18.45 | 18.89 | 3,257,813 | +0.10(+0.55%) |
Oct 14, 2019 | 19.11 | 19.19 | 18.77 | 18.79 | 3,377,562 | -0.62(-3.19%) |
Oct 11, 2019 | 18.52 | 19.52 | 18.40 | 19.41 | 5,120,796 | +1.29(+7.14%) |
Oct 10, 2019 | 17.84 | 18.28 | 17.81 | 18.11 | 5,962,677 | +0.49(+2.76%) |
Oct 09, 2019 | 17.59 | 17.81 | 17.48 | 17.63 | 5,249,357 | +0.25(+1.46%) |
Oct 08, 2019 | 17.78 | 18.01 | 17.37 | 17.37 | 7,767,925 | -0.61(-3.39%) |
Oct 07, 2019 | 18.14 | 18.49 | 17.87 | 17.98 | 6,958,569 | -0.18(-0.98%) |
Oct 04, 2019 | 18.47 | 18.62 | 17.96 | 18.16 | 4,682,737 | -0.32(-1.72%) |
Oct 03, 2019 | 18.70 | 18.71 | 18.05 | 18.48 | 4,682,510 | -0.32(-1.69%) |
Oct 02, 2019 | 18.69 | 19.06 | 18.36 | 18.80 | 4,190,519 | -0.13(-0.69%) |