Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 20.10 | 20.50 | 19.90 | 20.10 | 7,910 | +0.10(+0.50%) |
Dec 30, 2019 | 20.50 | 20.90 | 20.00 | 20.00 | 12,958 | -0.90(-4.31%) |
Dec 27, 2019 | 20.50 | 21.00 | 20.40 | 20.90 | 15,460 | +0.50(+2.45%) |
Dec 26, 2019 | 20.00 | 20.80 | 20.00 | 20.40 | 14,564 | +0.50(+2.51%) |
Dec 24, 2019 | 19.30 | 20.30 | 19.30 | 19.90 | 11,530 | +0.20(+1.02%) |
Dec 23, 2019 | 19.00 | 20.40 | 19.00 | 19.70 | 11,206 | +0.70(+3.68%) |
Dec 20, 2019 | 18.60 | 19.13 | 18.45 | 19.00 | 10,600 | +0.00(+0.00%) |
Dec 19, 2019 | 18.00 | 19.30 | 18.00 | 19.00 | 18,818 | +0.70(+3.84%) |
Dec 18, 2019 | 18.40 | 18.50 | 18.10 | 18.30 | 4,714 | -0.10(-0.55%) |
Dec 17, 2019 | 18.40 | 18.50 | 18.08 | 18.40 | 10,589 | +0.10(+0.55%) |
Dec 16, 2019 | 18.50 | 18.50 | 18.20 | 18.30 | 9,701 | +0.20(+1.10%) |
Dec 13, 2019 | 18.10 | 18.50 | 18.05 | 18.10 | 9,290 | -0.20(-1.09%) |
Dec 12, 2019 | 18.20 | 18.50 | 18.00 | 18.30 | 10,643 | -0.20(-1.08%) |
Dec 11, 2019 | 18.10 | 18.50 | 18.10 | 18.50 | 9,045 | +0.20(+1.09%) |
Dec 10, 2019 | 17.80 | 18.50 | 17.80 | 18.30 | 9,501 | +0.31(+1.72%) |
Dec 09, 2019 | 18.00 | 18.50 | 17.50 | 17.99 | 11,828 | -0.21(-1.15%) |
Dec 06, 2019 | 18.10 | 18.80 | 18.00 | 18.20 | 16,720 | -0.20(-1.09%) |
Dec 05, 2019 | 18.10 | 19.00 | 17.90 | 18.40 | 16,093 | +0.10(+0.55%) |
Dec 04, 2019 | 18.00 | 18.30 | 17.97 | 18.30 | 9,140 | +0.00(+0.00%) |
Dec 03, 2019 | 17.90 | 18.50 | 17.70 | 18.30 | 10,237 | +0.40(+2.23%) |
Dec 02, 2019 | 17.80 | 18.30 | 17.67 | 17.90 | 10,369 | +0.10(+0.56%) |
Nov 29, 2019 | 17.70 | 18.30 | 17.62 | 17.80 | 5,020 | -0.46(-2.53%) |
Nov 27, 2019 | 17.80 | 18.50 | 17.50 | 18.26 | 8,550 | -0.04(-0.21%) |
Nov 26, 2019 | 17.90 | 18.90 | 16.60 | 18.30 | 8,263 | +0.20(+1.10%) |
Nov 25, 2019 | 18.40 | 19.30 | 17.10 | 18.10 | 14,737 | +1.30(+7.74%) |
Nov 22, 2019 | 17.60 | 18.60 | 16.80 | 16.80 | 11,620 | -1.20(-6.67%) |
Nov 21, 2019 | 17.70 | 18.00 | 17.50 | 18.00 | 5,285 | +0.00(+0.00%) |
Nov 20, 2019 | 17.30 | 18.90 | 17.00 | 18.00 | 8,929 | +0.50(+2.86%) |
Nov 19, 2019 | 17.60 | 18.80 | 16.80 | 17.50 | 11,315 | -0.40(-2.23%) |
Nov 18, 2019 | 18.00 | 19.40 | 17.50 | 17.90 | 7,565 | -0.30(-1.65%) |
Nov 15, 2019 | 18.00 | 18.50 | 17.50 | 18.20 | 5,670 | +0.30(+1.68%) |
Nov 14, 2019 | 17.50 | 18.00 | 17.50 | 17.90 | 2,047 | +0.20(+1.13%) |
Nov 13, 2019 | 18.00 | 18.70 | 17.60 | 17.70 | 1,451 | -0.30(-1.67%) |
Nov 12, 2019 | 17.80 | 18.90 | 17.40 | 18.00 | 2,969 | +0.20(+1.12%) |
Nov 11, 2019 | 17.40 | 17.80 | 17.40 | 17.80 | 499 | +0.70(+4.09%) |
Nov 08, 2019 | 17.10 | 17.45 | 17.10 | 17.10 | 1,320 | -0.20(-1.16%) |
Nov 07, 2019 | 17.90 | 17.90 | 17.30 | 17.30 | 76 | -0.60(-3.35%) |
Nov 06, 2019 | 18.00 | 18.00 | 17.90 | 17.90 | 169 | -0.20(-1.10%) |
Nov 05, 2019 | 18.10 | 18.20 | 17.60 | 18.10 | 2,067 | +0.40(+2.26%) |
Nov 04, 2019 | 18.10 | 18.10 | 17.50 | 17.70 | 1,034 | +0.00(+0.00%) |
Nov 01, 2019 | 17.09 | 17.90 | 17.09 | 17.70 | 920 | +0.10(+0.57%) |
Oct 31, 2019 | 17.40 | 17.70 | 17.40 | 17.60 | 181 | +0.20(+1.15%) |
Oct 30, 2019 | 18.90 | 18.90 | 17.20 | 17.40 | 1,241 | -1.80(-9.38%) |
Oct 29, 2019 | 19.90 | 19.90 | 19.00 | 19.20 | 2,306 | -0.70(-3.52%) |
Oct 28, 2019 | 16.60 | 19.90 | 16.50 | 19.90 | 10,302 | +2.90(+17.06%) |
Oct 25, 2019 | 16.90 | 17.68 | 16.90 | 17.00 | 730 | -0.40(-2.30%) |
Oct 24, 2019 | 17.10 | 17.60 | 16.70 | 17.40 | 1,558 | -0.30(-1.69%) |
Oct 23, 2019 | 17.50 | 17.70 | 17.50 | 17.70 | 501 | -0.20(-1.12%) |
Oct 22, 2019 | 17.90 | 18.00 | 16.90 | 17.90 | 529 | -0.20(-1.10%) |
Oct 21, 2019 | 17.50 | 18.30 | 17.50 | 18.10 | 580 | +0.60(+3.43%) |
Oct 18, 2019 | 18.20 | 18.40 | 17.50 | 17.50 | 1,550 | -0.50(-2.78%) |
Oct 17, 2019 | 17.80 | 18.20 | 17.64 | 18.00 | 1,175 | +0.10(+0.56%) |
Oct 16, 2019 | 17.40 | 18.20 | 17.40 | 17.90 | 1,717 | +0.40(+2.29%) |
Oct 15, 2019 | 17.70 | 18.20 | 17.20 | 17.50 | 4,162 | -0.30(-1.69%) |
Oct 14, 2019 | 18.90 | 18.90 | 16.91 | 17.80 | 5,249 | -0.80(-4.30%) |
Oct 11, 2019 | 16.40 | 19.40 | 16.40 | 18.60 | 5,880 | +2.10(+12.73%) |
Oct 10, 2019 | 18.40 | 18.90 | 16.40 | 16.50 | 3,167 | -1.97(-10.68%) |
Oct 09, 2019 | 19.40 | 19.40 | 18.10 | 18.47 | 1,482 | -1.13(-5.76%) |
Oct 08, 2019 | 19.90 | 19.90 | 19.10 | 19.60 | 913 | -0.20(-1.01%) |
Oct 07, 2019 | 19.70 | 20.00 | 19.40 | 19.80 | 652 | +0.30(+1.54%) |
Oct 04, 2019 | 19.50 | 20.10 | 19.10 | 19.50 | 890 | -0.40(-2.01%) |
Oct 03, 2019 | 19.00 | 20.00 | 19.00 | 19.90 | 4,379 | +0.80(+4.19%) |
Oct 02, 2019 | 18.80 | 20.10 | 18.70 | 19.10 | 4,248 | +0.00(+0.00%) |