Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 15.29 | 16.24 | 15.11 | 16.13 | 1,856,100 | +0.69(+4.47%) |
Dec 30, 2019 | 16.11 | 16.19 | 15.24 | 15.44 | 1,412,229 | -0.73(-4.51%) |
Dec 27, 2019 | 16.10 | 16.51 | 16.04 | 16.17 | 1,184,300 | +0.05(+0.31%) |
Dec 26, 2019 | 16.97 | 16.97 | 16.11 | 16.12 | 1,391,360 | -0.84(-4.95%) |
Dec 24, 2019 | 16.61 | 17.08 | 16.30 | 16.96 | 676,400 | +0.38(+2.29%) |
Dec 23, 2019 | 16.43 | 16.63 | 15.87 | 16.58 | 2,355,602 | +0.25(+1.53%) |
Dec 20, 2019 | 16.95 | 17.04 | 15.96 | 16.33 | 4,868,500 | -0.61(-3.60%) |
Dec 19, 2019 | 17.18 | 17.42 | 16.83 | 16.94 | 1,374,474 | -0.24(-1.40%) |
Dec 18, 2019 | 17.22 | 17.56 | 16.70 | 17.18 | 1,541,302 | -0.08(-0.46%) |
Dec 17, 2019 | 16.93 | 17.35 | 16.14 | 17.26 | 1,567,189 | +0.49(+2.92%) |
Dec 16, 2019 | 17.22 | 17.62 | 16.56 | 16.77 | 1,992,280 | -0.39(-2.27%) |
Dec 13, 2019 | 16.94 | 17.24 | 16.82 | 17.16 | 885,000 | +0.13(+0.76%) |
Dec 12, 2019 | 16.57 | 17.15 | 16.41 | 17.03 | 1,545,191 | +0.30(+1.79%) |
Dec 11, 2019 | 17.78 | 17.97 | 16.65 | 16.73 | 1,494,365 | -0.99(-5.59%) |
Dec 10, 2019 | 17.49 | 17.76 | 16.75 | 17.72 | 1,411,237 | +0.63(+3.69%) |
Dec 09, 2019 | 17.75 | 17.99 | 17.06 | 17.09 | 1,187,805 | -0.60(-3.39%) |
Dec 06, 2019 | 17.19 | 17.84 | 16.91 | 17.69 | 1,390,800 | +0.64(+3.75%) |
Dec 05, 2019 | 17.57 | 17.77 | 16.91 | 17.05 | 2,056,521 | -0.74(-4.16%) |
Dec 04, 2019 | 19.22 | 19.33 | 17.50 | 17.79 | 2,187,931 | -1.27(-6.66%) |
Dec 03, 2019 | 18.50 | 19.19 | 18.28 | 19.06 | 2,267,622 | +0.24(+1.28%) |
Dec 02, 2019 | 19.89 | 19.94 | 18.47 | 18.82 | 1,606,745 | -1.08(-5.43%) |
Nov 29, 2019 | 20.04 | 20.15 | 19.40 | 19.90 | 880,500 | -0.31(-1.53%) |
Nov 27, 2019 | 20.29 | 20.48 | 20.00 | 20.21 | 888,700 | +0.02(+0.10%) |
Nov 26, 2019 | 20.67 | 20.79 | 19.90 | 20.19 | 1,198,655 | -0.38(-1.85%) |
Nov 25, 2019 | 19.78 | 20.58 | 19.60 | 20.57 | 1,472,754 | +1.00(+5.11%) |
Nov 22, 2019 | 19.62 | 19.90 | 19.21 | 19.57 | 1,054,600 | -0.05(-0.25%) |
Nov 21, 2019 | 19.21 | 19.62 | 18.94 | 19.62 | 1,148,342 | +0.44(+2.29%) |
Nov 20, 2019 | 19.20 | 19.50 | 18.51 | 19.18 | 1,706,199 | -0.22(-1.13%) |
Nov 19, 2019 | 18.78 | 19.73 | 18.34 | 19.40 | 2,658,014 | +1.14(+6.24%) |
Nov 18, 2019 | 18.73 | 18.89 | 17.60 | 18.26 | 2,229,422 | -0.46(-2.46%) |
Nov 15, 2019 | 18.04 | 19.19 | 17.94 | 18.72 | 4,128,400 | +1.33(+7.65%) |
Nov 14, 2019 | 17.38 | 17.69 | 17.01 | 17.39 | 1,072,581 | +0.01(+0.06%) |
Nov 13, 2019 | 17.11 | 17.53 | 16.85 | 17.38 | 986,358 | +0.14(+0.81%) |
Nov 12, 2019 | 17.63 | 18.02 | 16.73 | 17.24 | 2,112,213 | -0.55(-3.09%) |
Nov 11, 2019 | 16.78 | 18.12 | 16.32 | 17.79 | 3,027,528 | +1.01(+6.02%) |
Nov 08, 2019 | 14.92 | 16.80 | 14.73 | 16.78 | 3,238,400 | +1.76(+11.72%) |
Nov 07, 2019 | 16.30 | 16.59 | 14.35 | 15.02 | 4,929,569 | -0.84(-5.30%) |
Nov 06, 2019 | 16.28 | 16.43 | 15.80 | 15.86 | 2,431,356 | -0.42(-2.58%) |
Nov 05, 2019 | 16.40 | 16.74 | 16.06 | 16.28 | 2,071,985 | -0.06(-0.37%) |
Nov 04, 2019 | 16.97 | 17.04 | 15.95 | 16.34 | 2,007,869 | -0.39(-2.33%) |
Nov 01, 2019 | 16.20 | 16.91 | 16.08 | 16.73 | 1,436,300 | +0.62(+3.85%) |
Oct 31, 2019 | 16.70 | 16.98 | 15.97 | 16.11 | 1,786,128 | -0.63(-3.76%) |
Oct 30, 2019 | 16.99 | 17.09 | 16.31 | 16.74 | 2,075,068 | -0.25(-1.47%) |
Oct 29, 2019 | 17.86 | 17.92 | 16.75 | 16.99 | 1,587,311 | -0.74(-4.17%) |
Oct 28, 2019 | 16.93 | 17.92 | 16.86 | 17.73 | 1,669,485 | +0.90(+5.35%) |
Oct 25, 2019 | 16.54 | 16.88 | 16.36 | 16.83 | 1,159,800 | +0.14(+0.84%) |
Oct 24, 2019 | 16.35 | 16.80 | 16.05 | 16.69 | 1,076,872 | +0.41(+2.52%) |
Oct 23, 2019 | 16.82 | 17.17 | 16.12 | 16.28 | 2,241,544 | -0.61(-3.61%) |
Oct 22, 2019 | 17.97 | 18.01 | 16.70 | 16.89 | 2,114,675 | -0.85(-4.79%) |
Oct 21, 2019 | 17.41 | 17.77 | 17.06 | 17.74 | 1,997,598 | +0.33(+1.90%) |
Oct 18, 2019 | 18.05 | 18.16 | 16.86 | 17.41 | 2,483,700 | -0.85(-4.65%) |
Oct 17, 2019 | 18.30 | 18.48 | 17.78 | 18.26 | 1,587,182 | +0.06(+0.33%) |
Oct 16, 2019 | 18.36 | 18.49 | 18.00 | 18.20 | 1,386,540 | -0.35(-1.89%) |
Oct 15, 2019 | 18.30 | 18.72 | 18.12 | 18.55 | 1,601,997 | +0.53(+2.94%) |
Oct 14, 2019 | 17.76 | 18.30 | 17.05 | 18.02 | 2,248,580 | +0.03(+0.17%) |
Oct 11, 2019 | 18.88 | 19.33 | 17.92 | 17.99 | 3,515,400 | -0.56(-3.02%) |
Oct 10, 2019 | 18.81 | 19.16 | 18.41 | 18.55 | 1,234,298 | -0.35(-1.85%) |
Oct 09, 2019 | 18.76 | 19.00 | 18.43 | 18.90 | 1,648,628 | +0.33(+1.78%) |
Oct 08, 2019 | 19.28 | 19.32 | 18.34 | 18.57 | 1,353,489 | -0.99(-5.06%) |
Oct 07, 2019 | 19.16 | 19.84 | 19.06 | 19.56 | 1,432,843 | +0.09(+0.46%) |
Oct 04, 2019 | 19.24 | 19.48 | 18.60 | 19.47 | 1,224,400 | +0.34(+1.78%) |
Oct 03, 2019 | 18.45 | 19.21 | 17.83 | 19.13 | 1,487,753 | +0.68(+3.69%) |
Oct 02, 2019 | 18.00 | 18.54 | 17.48 | 18.45 | 1,641,249 | +0.22(+1.21%) |