Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 21.18 | 22.37 | 21.11 | 21.60 | 489,400 | -0.49(-2.22%) |
Dec 30, 2019 | 22.78 | 22.83 | 21.58 | 22.09 | 422,601 | -0.15(-0.67%) |
Dec 27, 2019 | 22.32 | 22.45 | 21.80 | 22.24 | 406,000 | +0.12(+0.54%) |
Dec 26, 2019 | 21.79 | 22.36 | 21.79 | 22.12 | 470,424 | +0.60(+2.79%) |
Dec 24, 2019 | 21.37 | 21.65 | 21.34 | 21.52 | 143,000 | +0.28(+1.33%) |
Dec 23, 2019 | 20.72 | 21.29 | 20.66 | 21.24 | 462,005 | +0.40(+1.91%) |
Dec 20, 2019 | 21.26 | 21.30 | 20.53 | 20.84 | 718,300 | -0.61(-2.84%) |
Dec 19, 2019 | 21.37 | 21.82 | 21.18 | 21.45 | 335,985 | +0.16(+0.75%) |
Dec 18, 2019 | 20.88 | 21.51 | 20.71 | 21.29 | 588,405 | +0.12(+0.57%) |
Dec 17, 2019 | 20.88 | 21.35 | 20.86 | 21.17 | 506,523 | +0.63(+3.07%) |
Dec 16, 2019 | 20.51 | 20.69 | 20.41 | 20.54 | 323,691 | +0.48(+2.39%) |
Dec 13, 2019 | 19.74 | 20.78 | 19.65 | 20.06 | 979,100 | +0.50(+2.56%) |
Dec 12, 2019 | 19.23 | 19.99 | 19.21 | 19.56 | 782,240 | +0.42(+2.19%) |
Dec 11, 2019 | 19.34 | 19.51 | 18.45 | 19.14 | 775,198 | -0.51(-2.60%) |
Dec 10, 2019 | 19.25 | 19.80 | 19.07 | 19.65 | 428,807 | +0.33(+1.71%) |
Dec 09, 2019 | 19.00 | 19.55 | 18.98 | 19.32 | 418,239 | -0.02(-0.10%) |
Dec 06, 2019 | 18.37 | 20.14 | 18.37 | 19.34 | 1,402,900 | +0.63(+3.37%) |
Dec 05, 2019 | 19.27 | 19.42 | 18.50 | 18.71 | 968,067 | +0.00(+0.00%) |
Dec 04, 2019 | 18.18 | 18.96 | 18.12 | 18.71 | 2,111,516 | +1.84(+10.91%) |
Dec 03, 2019 | 16.48 | 17.30 | 16.15 | 16.87 | 1,106,234 | +0.34(+2.06%) |
Dec 02, 2019 | 16.97 | 17.04 | 16.29 | 16.53 | 976,950 | +0.20(+1.22%) |
Nov 29, 2019 | 17.78 | 17.79 | 16.01 | 16.33 | 1,859,300 | -2.40(-12.81%) |
Nov 27, 2019 | 18.87 | 19.13 | 18.17 | 18.73 | 645,400 | -0.24(-1.27%) |
Nov 26, 2019 | 18.96 | 19.16 | 18.47 | 18.97 | 685,485 | +0.37(+1.99%) |
Nov 25, 2019 | 18.28 | 18.76 | 17.97 | 18.60 | 784,363 | -0.04(-0.21%) |
Nov 22, 2019 | 19.07 | 19.12 | 18.17 | 18.64 | 733,000 | -0.43(-2.25%) |
Nov 21, 2019 | 18.40 | 19.27 | 18.35 | 19.07 | 1,376,273 | +1.29(+7.26%) |
Nov 20, 2019 | 16.77 | 18.06 | 16.58 | 17.78 | 1,877,604 | +1.44(+8.81%) |
Nov 19, 2019 | 16.95 | 17.10 | 16.12 | 16.34 | 2,085,309 | -1.45(-8.15%) |
Nov 18, 2019 | 18.23 | 18.33 | 17.49 | 17.79 | 1,147,530 | -0.90(-4.82%) |
Nov 15, 2019 | 17.77 | 18.85 | 17.74 | 18.69 | 670,900 | +0.79(+4.41%) |
Nov 14, 2019 | 18.48 | 18.60 | 17.65 | 17.90 | 890,712 | -0.24(-1.32%) |
Nov 13, 2019 | 17.46 | 18.40 | 17.43 | 18.14 | 1,032,705 | +0.41(+2.31%) |
Nov 12, 2019 | 18.18 | 18.40 | 17.49 | 17.73 | 1,025,116 | -0.05(-0.28%) |
Nov 11, 2019 | 17.35 | 18.20 | 17.31 | 17.78 | 536,326 | -0.49(-2.68%) |
Nov 08, 2019 | 17.08 | 18.30 | 16.70 | 18.27 | 1,422,900 | +0.48(+2.70%) |
Nov 07, 2019 | 18.20 | 18.64 | 17.70 | 17.79 | 1,247,437 | +0.37(+2.12%) |
Nov 06, 2019 | 18.20 | 18.70 | 17.08 | 17.42 | 1,584,780 | -0.65(-3.60%) |
Nov 05, 2019 | 18.04 | 18.38 | 17.98 | 18.07 | 940,365 | +0.52(+2.96%) |
Nov 04, 2019 | 18.04 | 18.30 | 17.42 | 17.55 | 1,500,114 | +0.46(+2.69%) |
Nov 01, 2019 | 16.08 | 17.30 | 16.03 | 17.09 | 2,005,000 | +1.70(+11.05%) |
Oct 31, 2019 | 15.81 | 15.89 | 15.13 | 15.39 | 1,368,873 | -0.72(-4.47%) |
Oct 30, 2019 | 16.64 | 16.65 | 15.78 | 16.11 | 1,423,021 | -0.56(-3.36%) |
Oct 29, 2019 | 16.07 | 17.07 | 16.02 | 16.67 | 1,181,840 | -0.27(-1.59%) |
Oct 28, 2019 | 17.81 | 17.97 | 16.75 | 16.94 | 1,258,148 | -0.84(-4.72%) |
Oct 25, 2019 | 17.19 | 17.79 | 16.73 | 17.78 | 1,665,400 | +0.47(+2.72%) |
Oct 24, 2019 | 17.17 | 17.56 | 17.04 | 17.31 | 1,928,534 | +0.40(+2.37%) |
Oct 23, 2019 | 15.41 | 17.13 | 15.38 | 16.91 | 2,466,829 | +1.24(+7.91%) |
Oct 22, 2019 | 15.54 | 16.02 | 15.27 | 15.67 | 1,255,713 | +0.58(+3.84%) |
Oct 21, 2019 | 14.45 | 15.18 | 14.42 | 15.09 | 1,204,855 | -0.06(-0.40%) |
Oct 18, 2019 | 15.55 | 15.76 | 14.83 | 15.15 | 1,697,700 | -0.27(-1.75%) |
Oct 17, 2019 | 14.55 | 15.48 | 14.33 | 15.42 | 2,019,624 | +0.55(+3.70%) |
Oct 16, 2019 | 14.43 | 15.18 | 14.40 | 14.87 | 694,585 | +0.31(+2.13%) |
Oct 15, 2019 | 14.86 | 15.24 | 14.37 | 14.56 | 1,393,696 | -0.45(-3.00%) |
Oct 14, 2019 | 14.91 | 15.17 | 14.43 | 15.01 | 1,610,085 | -0.96(-6.01%) |
Oct 11, 2019 | 15.27 | 16.50 | 15.27 | 15.97 | 1,842,700 | +0.95(+6.32%) |
Oct 10, 2019 | 14.71 | 15.10 | 14.48 | 15.02 | 1,266,702 | +0.83(+5.85%) |
Oct 09, 2019 | 14.91 | 15.06 | 13.99 | 14.19 | 2,070,660 | +0.28(+2.01%) |
Oct 08, 2019 | 13.71 | 14.35 | 13.60 | 13.91 | 1,803,262 | -0.52(-3.60%) |
Oct 07, 2019 | 14.78 | 15.36 | 14.18 | 14.43 | 1,834,140 | +0.06(+0.42%) |
Oct 04, 2019 | 14.50 | 14.77 | 13.74 | 14.37 | 2,307,100 | +0.39(+2.79%) |
Oct 03, 2019 | 13.61 | 14.20 | 12.89 | 13.98 | 3,544,755 | -0.23(-1.62%) |
Oct 02, 2019 | 15.04 | 15.05 | 13.81 | 14.21 | 2,702,002 | -0.80(-5.33%) |