Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 17.56 | 17.93 | 16.80 | 16.94 | 295,800 | -0.57(-3.26%) |
Dec 30, 2019 | 18.03 | 18.10 | 17.29 | 17.51 | 195,099 | -0.41(-2.29%) |
Dec 27, 2019 | 18.55 | 18.74 | 17.80 | 17.92 | 281,000 | -0.64(-3.45%) |
Dec 26, 2019 | 19.78 | 19.87 | 18.54 | 18.56 | 173,898 | -1.02(-5.21%) |
Dec 24, 2019 | 18.41 | 19.59 | 18.31 | 19.58 | 187,100 | +1.13(+6.12%) |
Dec 23, 2019 | 18.72 | 18.88 | 17.64 | 18.45 | 268,945 | -0.13(-0.70%) |
Dec 20, 2019 | 19.51 | 19.51 | 18.22 | 18.58 | 692,900 | -0.99(-5.06%) |
Dec 19, 2019 | 19.59 | 19.82 | 18.96 | 19.57 | 374,976 | +0.09(+0.46%) |
Dec 18, 2019 | 19.57 | 19.79 | 19.30 | 19.48 | 324,794 | -0.13(-0.69%) |
Dec 17, 2019 | 20.82 | 20.94 | 19.28 | 19.61 | 500,296 | -1.00(-4.83%) |
Dec 16, 2019 | 19.56 | 21.70 | 19.56 | 20.61 | 891,150 | +1.31(+6.79%) |
Dec 13, 2019 | 19.45 | 19.85 | 18.85 | 19.30 | 231,800 | -0.19(-0.97%) |
Dec 12, 2019 | 18.58 | 19.59 | 18.50 | 19.49 | 228,771 | +0.72(+3.84%) |
Dec 11, 2019 | 18.03 | 19.17 | 17.91 | 18.77 | 304,948 | +0.75(+4.16%) |
Dec 10, 2019 | 17.68 | 18.04 | 17.29 | 18.02 | 236,624 | +0.33(+1.87%) |
Dec 09, 2019 | 17.85 | 18.26 | 17.59 | 17.69 | 146,730 | +0.05(+0.28%) |
Dec 06, 2019 | 18.05 | 18.05 | 17.51 | 17.64 | 182,200 | +0.03(+0.17%) |
Dec 05, 2019 | 18.52 | 18.52 | 17.59 | 17.61 | 182,983 | -0.82(-4.45%) |
Dec 04, 2019 | 17.35 | 18.53 | 16.93 | 18.43 | 527,152 | +1.15(+6.66%) |
Dec 03, 2019 | 17.70 | 18.01 | 17.24 | 17.28 | 179,004 | -0.66(-3.68%) |
Dec 02, 2019 | 19.55 | 19.64 | 17.92 | 17.94 | 324,641 | -1.53(-7.86%) |
Nov 29, 2019 | 18.44 | 19.92 | 18.42 | 19.47 | 320,100 | +0.98(+5.30%) |
Nov 27, 2019 | 18.79 | 18.94 | 18.37 | 18.49 | 289,800 | -0.24(-1.28%) |
Nov 26, 2019 | 19.06 | 19.07 | 18.68 | 18.73 | 259,178 | -0.29(-1.52%) |
Nov 25, 2019 | 19.25 | 19.52 | 18.89 | 19.02 | 312,126 | +0.20(+1.04%) |
Nov 22, 2019 | 19.46 | 19.46 | 18.65 | 18.82 | 295,600 | -0.50(-2.61%) |
Nov 21, 2019 | 20.60 | 20.65 | 19.32 | 19.33 | 252,450 | -1.31(-6.35%) |
Nov 20, 2019 | 19.08 | 21.00 | 19.08 | 20.64 | 560,912 | +1.56(+8.18%) |
Nov 19, 2019 | 18.70 | 19.34 | 18.66 | 19.08 | 149,455 | +0.32(+1.71%) |
Nov 18, 2019 | 19.21 | 19.49 | 18.61 | 18.76 | 196,320 | -0.55(-2.85%) |
Nov 15, 2019 | 19.23 | 19.52 | 19.00 | 19.31 | 169,700 | +0.20(+1.05%) |
Nov 14, 2019 | 19.21 | 19.37 | 18.95 | 19.11 | 133,578 | -0.15(-0.78%) |
Nov 13, 2019 | 19.05 | 19.62 | 18.63 | 19.26 | 163,859 | +0.03(+0.16%) |
Nov 12, 2019 | 19.29 | 19.54 | 19.05 | 19.23 | 83,346 | -0.14(-0.72%) |
Nov 11, 2019 | 19.19 | 19.57 | 19.05 | 19.37 | 113,919 | +0.06(+0.31%) |
Nov 08, 2019 | 19.15 | 19.61 | 19.08 | 19.31 | 164,900 | +0.14(+0.73%) |
Nov 07, 2019 | 19.84 | 20.56 | 19.00 | 19.17 | 285,289 | -0.64(-3.23%) |
Nov 06, 2019 | 18.48 | 20.50 | 17.70 | 19.81 | 374,342 | +1.58(+8.67%) |
Nov 05, 2019 | 18.29 | 18.87 | 18.21 | 18.23 | 130,412 | -0.06(-0.33%) |
Nov 04, 2019 | 18.55 | 18.63 | 18.17 | 18.29 | 108,472 | -0.05(-0.27%) |
Nov 01, 2019 | 18.46 | 18.92 | 18.20 | 18.34 | 150,800 | +0.01(+0.05%) |
Oct 31, 2019 | 18.71 | 18.75 | 18.17 | 18.33 | 137,785 | -0.47(-2.50%) |
Oct 30, 2019 | 18.68 | 18.97 | 18.33 | 18.80 | 128,752 | +0.20(+1.08%) |
Oct 29, 2019 | 18.49 | 18.87 | 18.25 | 18.60 | 126,205 | +0.11(+0.59%) |
Oct 28, 2019 | 18.70 | 18.93 | 18.26 | 18.49 | 136,125 | -0.13(-0.70%) |
Oct 25, 2019 | 18.01 | 18.91 | 18.01 | 18.62 | 112,800 | +0.55(+3.04%) |
Oct 24, 2019 | 18.17 | 18.39 | 17.81 | 18.07 | 115,070 | -0.04(-0.22%) |
Oct 23, 2019 | 18.02 | 18.20 | 17.56 | 18.11 | 147,759 | -0.02(-0.11%) |
Oct 22, 2019 | 19.06 | 19.33 | 18.07 | 18.13 | 129,220 | -0.81(-4.28%) |
Oct 21, 2019 | 18.34 | 19.07 | 18.07 | 18.94 | 300,697 | +0.86(+4.76%) |
Oct 18, 2019 | 18.77 | 19.17 | 17.86 | 18.08 | 343,800 | -0.85(-4.49%) |
Oct 17, 2019 | 19.69 | 19.90 | 17.92 | 18.93 | 529,884 | -0.64(-3.27%) |
Oct 16, 2019 | 19.96 | 20.35 | 19.55 | 19.57 | 367,397 | -0.57(-2.83%) |
Oct 15, 2019 | 19.62 | 20.23 | 19.36 | 20.14 | 171,691 | +0.59(+3.02%) |
Oct 14, 2019 | 19.71 | 20.19 | 19.46 | 19.55 | 116,587 | -0.20(-1.01%) |
Oct 11, 2019 | 19.84 | 20.19 | 19.16 | 19.75 | 202,200 | +0.09(+0.46%) |
Oct 10, 2019 | 19.77 | 20.06 | 19.35 | 19.66 | 288,909 | -0.08(-0.41%) |
Oct 09, 2019 | 18.80 | 19.85 | 18.80 | 19.74 | 294,301 | +0.88(+4.67%) |
Oct 08, 2019 | 19.31 | 19.68 | 18.34 | 18.86 | 559,108 | -1.01(-5.08%) |
Oct 07, 2019 | 19.00 | 22.47 | 18.80 | 19.87 | 2,220,735 | +4.74(+31.33%) |
Oct 04, 2019 | 15.13 | 15.51 | 14.53 | 15.13 | 145,500 | -0.01(-0.07%) |
Oct 03, 2019 | 14.97 | 15.22 | 14.71 | 15.14 | 336,219 | +0.21(+1.41%) |
Oct 02, 2019 | 14.56 | 15.10 | 13.90 | 14.93 | 308,388 | +0.23(+1.56%) |