Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 19.27 | 19.69 | 19.24 | 19.46 | 498,665 | +0.22(+1.12%) |
Dec 30, 2019 | 19.13 | 19.41 | 18.99 | 19.25 | 453,151 | +0.10(+0.52%) |
Dec 27, 2019 | 19.20 | 19.26 | 18.87 | 19.15 | 269,395 | +0.07(+0.37%) |
Dec 26, 2019 | 19.45 | 19.47 | 18.85 | 19.08 | 331,257 | -0.37(-1.89%) |
Dec 24, 2019 | 19.43 | 19.77 | 19.31 | 19.44 | 265,044 | +0.04(+0.21%) |
Dec 23, 2019 | 19.53 | 19.66 | 19.34 | 19.40 | 445,498 | -0.07(-0.38%) |
Dec 20, 2019 | 19.10 | 19.53 | 19.02 | 19.48 | 1,110,576 | +0.47(+2.48%) |
Dec 19, 2019 | 19.17 | 19.17 | 18.55 | 19.01 | 537,085 | -0.17(-0.86%) |
Dec 18, 2019 | 19.03 | 19.43 | 18.84 | 19.17 | 455,325 | +0.12(+0.65%) |
Dec 17, 2019 | 18.72 | 19.10 | 18.61 | 19.05 | 359,874 | +0.41(+2.22%) |
Dec 16, 2019 | 19.13 | 19.23 | 18.50 | 18.63 | 597,645 | -0.50(-2.60%) |
Dec 13, 2019 | 19.51 | 19.55 | 19.08 | 19.13 | 507,609 | -0.03(-0.17%) |
Dec 12, 2019 | 19.03 | 19.58 | 18.83 | 19.16 | 409,421 | +0.26(+1.36%) |
Dec 11, 2019 | 19.11 | 19.30 | 18.83 | 18.91 | 605,660 | -0.26(-1.34%) |
Dec 10, 2019 | 18.77 | 19.19 | 18.57 | 19.16 | 716,839 | +0.34(+1.80%) |
Dec 09, 2019 | 18.43 | 18.98 | 18.43 | 18.82 | 508,774 | +0.36(+1.93%) |
Dec 06, 2019 | 18.13 | 18.67 | 18.05 | 18.47 | 493,831 | +0.35(+1.92%) |
Dec 05, 2019 | 17.93 | 18.25 | 17.76 | 18.12 | 466,971 | +0.17(+0.97%) |
Dec 04, 2019 | 18.28 | 18.48 | 17.91 | 17.95 | 628,039 | -0.23(-1.27%) |
Dec 03, 2019 | 18.36 | 18.62 | 18.00 | 18.18 | 632,923 | -0.32(-1.74%) |
Dec 02, 2019 | 18.95 | 18.98 | 18.50 | 18.50 | 733,054 | -0.39(-2.06%) |
Nov 29, 2019 | 19.00 | 19.11 | 18.79 | 18.89 | 257,067 | -0.25(-1.30%) |
Nov 27, 2019 | 19.47 | 19.64 | 19.01 | 19.14 | 334,417 | -0.18(-0.94%) |
Nov 26, 2019 | 19.76 | 19.99 | 19.23 | 19.32 | 655,240 | -0.45(-2.26%) |
Nov 25, 2019 | 19.15 | 19.92 | 19.10 | 19.77 | 535,920 | +0.68(+3.58%) |
Nov 22, 2019 | 19.46 | 19.68 | 19.07 | 19.08 | 570,093 | -0.21(-1.09%) |
Nov 21, 2019 | 19.66 | 20.10 | 19.25 | 19.30 | 731,249 | -0.27(-1.40%) |
Nov 20, 2019 | 18.89 | 19.57 | 18.79 | 19.57 | 753,619 | +0.57(+3.01%) |
Nov 19, 2019 | 18.85 | 19.03 | 18.53 | 19.00 | 683,869 | +0.24(+1.28%) |
Nov 18, 2019 | 18.83 | 19.18 | 18.62 | 18.76 | 565,561 | -0.04(-0.22%) |
Nov 15, 2019 | 18.51 | 18.96 | 18.36 | 18.80 | 501,203 | +0.34(+1.84%) |
Nov 14, 2019 | 19.10 | 19.10 | 18.35 | 18.46 | 556,597 | -0.55(-2.87%) |
Nov 13, 2019 | 19.32 | 19.38 | 18.88 | 19.01 | 1,036,829 | -0.39(-2.00%) |
Nov 12, 2019 | 18.99 | 19.48 | 18.88 | 19.39 | 842,638 | +0.28(+1.47%) |
Nov 11, 2019 | 18.94 | 19.38 | 18.80 | 19.11 | 513,528 | -0.03(-0.17%) |
Nov 08, 2019 | 19.10 | 19.39 | 19.06 | 19.15 | 453,464 | +0.00(+0.00%) |
Nov 07, 2019 | 19.46 | 19.57 | 19.04 | 19.15 | 617,735 | -0.26(-1.32%) |
Nov 06, 2019 | 18.79 | 19.45 | 18.34 | 19.40 | 883,860 | +0.66(+3.53%) |
Nov 05, 2019 | 18.23 | 19.00 | 18.22 | 18.74 | 880,878 | +0.25(+1.37%) |
Nov 04, 2019 | 19.06 | 19.17 | 18.37 | 18.49 | 1,116,866 | -0.57(-2.97%) |
Nov 01, 2019 | 19.31 | 19.67 | 18.83 | 19.06 | 1,040,961 | -0.10(-0.50%) |
Oct 31, 2019 | 20.10 | 20.17 | 19.09 | 19.15 | 1,324,773 | -1.01(-5.01%) |
Oct 30, 2019 | 20.66 | 20.85 | 20.12 | 20.16 | 852,402 | -0.52(-2.49%) |
Oct 29, 2019 | 21.10 | 21.19 | 20.14 | 20.68 | 1,081,129 | -0.40(-1.90%) |
Oct 28, 2019 | 20.92 | 21.31 | 20.72 | 21.08 | 787,856 | -0.03(-0.16%) |
Oct 25, 2019 | 20.90 | 21.63 | 20.86 | 21.11 | 1,057,751 | -0.01(-0.04%) |
Oct 24, 2019 | 21.57 | 22.16 | 21.06 | 21.12 | 1,607,867 | -0.48(-2.23%) |
Oct 23, 2019 | 22.25 | 22.74 | 21.18 | 21.60 | 2,518,017 | -0.79(-3.51%) |
Oct 22, 2019 | 21.38 | 22.65 | 20.45 | 22.39 | 3,471,898 | +1.12(+5.27%) |
Oct 21, 2019 | 18.79 | 21.97 | 18.65 | 21.26 | 9,269,503 | +5.37(+33.74%) |
Oct 18, 2019 | 16.21 | 16.22 | 15.42 | 15.90 | 1,442,287 | -0.47(-2.85%) |
Oct 17, 2019 | 15.74 | 16.46 | 15.65 | 16.37 | 928,503 | +0.81(+5.21%) |
Oct 16, 2019 | 15.35 | 15.70 | 15.23 | 15.56 | 560,073 | +0.24(+1.55%) |
Oct 15, 2019 | 15.29 | 15.66 | 15.14 | 15.32 | 683,838 | +0.14(+0.94%) |
Oct 14, 2019 | 15.24 | 15.36 | 14.80 | 15.18 | 519,892 | -0.19(-1.25%) |
Oct 11, 2019 | 15.35 | 15.73 | 15.18 | 15.37 | 827,029 | +0.17(+1.13%) |
Oct 10, 2019 | 15.27 | 15.51 | 14.97 | 15.20 | 449,757 | -0.02(-0.16%) |
Oct 09, 2019 | 15.30 | 15.34 | 15.06 | 15.22 | 482,556 | +0.07(+0.49%) |
Oct 08, 2019 | 15.05 | 15.21 | 14.90 | 15.15 | 431,157 | +0.00(+0.00%) |
Oct 07, 2019 | 15.09 | 15.34 | 14.95 | 15.15 | 647,370 | +0.06(+0.38%) |
Oct 04, 2019 | 14.98 | 15.14 | 14.74 | 15.09 | 456,308 | +0.07(+0.49%) |
Oct 03, 2019 | 14.77 | 15.06 | 14.55 | 15.02 | 728,593 | +0.22(+1.49%) |
Oct 02, 2019 | 14.56 | 14.97 | 14.20 | 14.80 | 716,593 | +0.18(+1.23%) |