Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 19.25 | 19.59 | 18.96 | 19.35 | 4,286,200 | -0.05(-0.26%) |
Dec 30, 2019 | 20.17 | 20.25 | 19.30 | 19.40 | 1,112,268 | -0.81(-4.01%) |
Dec 27, 2019 | 20.70 | 21.62 | 20.19 | 20.21 | 1,949,700 | +1.30(+6.87%) |
Dec 26, 2019 | 18.83 | 19.06 | 18.60 | 18.91 | 239,999 | +0.07(+0.37%) |
Dec 24, 2019 | 18.66 | 19.03 | 18.45 | 18.84 | 69,700 | +0.19(+1.02%) |
Dec 23, 2019 | 18.86 | 19.11 | 18.61 | 18.65 | 187,069 | -0.08(-0.43%) |
Dec 20, 2019 | 18.93 | 19.11 | 18.52 | 18.73 | 1,106,000 | -0.17(-0.90%) |
Dec 19, 2019 | 19.08 | 19.12 | 18.78 | 18.90 | 357,416 | -0.28(-1.46%) |
Dec 18, 2019 | 19.15 | 19.30 | 18.88 | 19.18 | 190,908 | +0.02(+0.10%) |
Dec 17, 2019 | 19.07 | 19.47 | 19.06 | 19.16 | 265,146 | +0.03(+0.16%) |
Dec 16, 2019 | 19.13 | 19.34 | 19.01 | 19.13 | 211,291 | +0.09(+0.47%) |
Dec 13, 2019 | 19.14 | 19.46 | 18.89 | 19.04 | 204,600 | -0.22(-1.14%) |
Dec 12, 2019 | 19.54 | 19.76 | 19.11 | 19.26 | 267,391 | -0.33(-1.68%) |
Dec 11, 2019 | 19.94 | 20.07 | 19.45 | 19.59 | 437,979 | -0.41(-2.05%) |
Dec 10, 2019 | 20.02 | 20.19 | 19.82 | 20.00 | 315,435 | -0.04(-0.20%) |
Dec 09, 2019 | 20.03 | 20.28 | 19.93 | 20.04 | 479,835 | -0.11(-0.55%) |
Dec 06, 2019 | 20.44 | 20.53 | 20.13 | 20.15 | 282,200 | +0.00(+0.00%) |
Dec 05, 2019 | 20.77 | 20.97 | 19.80 | 20.15 | 492,722 | -0.61(-2.94%) |
Dec 04, 2019 | 20.70 | 20.83 | 20.36 | 20.76 | 250,964 | +0.21(+1.02%) |
Dec 03, 2019 | 20.35 | 20.70 | 20.24 | 20.55 | 298,459 | -0.03(-0.15%) |
Dec 02, 2019 | 20.60 | 20.75 | 20.31 | 20.58 | 332,509 | +0.14(+0.68%) |
Nov 29, 2019 | 20.90 | 20.90 | 20.32 | 20.44 | 85,200 | -0.48(-2.29%) |
Nov 27, 2019 | 21.01 | 21.16 | 20.85 | 20.92 | 178,600 | +0.06(+0.29%) |
Nov 26, 2019 | 20.78 | 21.05 | 20.52 | 20.86 | 303,101 | -0.04(-0.19%) |
Nov 25, 2019 | 20.67 | 21.17 | 20.67 | 20.90 | 233,095 | +0.34(+1.65%) |
Nov 22, 2019 | 20.78 | 20.85 | 20.20 | 20.56 | 255,500 | -0.17(-0.82%) |
Nov 21, 2019 | 20.84 | 20.89 | 20.61 | 20.73 | 211,663 | -0.06(-0.29%) |
Nov 20, 2019 | 20.61 | 21.17 | 20.47 | 20.79 | 607,520 | +0.19(+0.92%) |
Nov 19, 2019 | 21.27 | 21.29 | 20.51 | 20.60 | 351,985 | -0.54(-2.55%) |
Nov 18, 2019 | 21.17 | 21.40 | 21.01 | 21.14 | 209,901 | -0.09(-0.42%) |
Nov 15, 2019 | 21.42 | 21.60 | 21.19 | 21.23 | 236,200 | -0.24(-1.12%) |
Nov 14, 2019 | 21.34 | 21.59 | 21.25 | 21.47 | 449,644 | -0.08(-0.37%) |
Nov 13, 2019 | 21.03 | 21.76 | 21.00 | 21.55 | 234,268 | +0.36(+1.70%) |
Nov 12, 2019 | 21.14 | 21.39 | 20.89 | 21.19 | 259,758 | +0.13(+0.62%) |
Nov 11, 2019 | 21.14 | 21.42 | 20.85 | 21.06 | 288,722 | -0.20(-0.94%) |
Nov 08, 2019 | 20.84 | 21.54 | 20.82 | 21.26 | 330,200 | +0.42(+2.02%) |
Nov 07, 2019 | 21.93 | 22.14 | 20.74 | 20.84 | 795,436 | -0.86(-3.96%) |
Nov 06, 2019 | 20.72 | 21.93 | 20.61 | 21.70 | 895,684 | +1.00(+4.83%) |
Nov 05, 2019 | 20.00 | 21.71 | 19.68 | 20.70 | 1,099,456 | +1.20(+6.15%) |
Nov 04, 2019 | 19.15 | 19.59 | 19.15 | 19.50 | 311,039 | +0.46(+2.42%) |
Nov 01, 2019 | 18.64 | 19.23 | 18.57 | 19.04 | 227,200 | +0.45(+2.42%) |
Oct 31, 2019 | 18.40 | 18.63 | 18.27 | 18.59 | 267,888 | +0.13(+0.70%) |
Oct 30, 2019 | 18.70 | 18.79 | 17.95 | 18.46 | 233,982 | -0.33(-1.76%) |
Oct 29, 2019 | 18.71 | 19.01 | 18.71 | 18.79 | 215,541 | -0.06(-0.32%) |
Oct 28, 2019 | 18.82 | 19.09 | 18.77 | 18.85 | 200,435 | +0.00(+0.00%) |
Oct 25, 2019 | 18.62 | 19.18 | 18.53 | 18.85 | 314,000 | +0.15(+0.80%) |
Oct 24, 2019 | 18.43 | 18.71 | 18.25 | 18.70 | 309,057 | +0.36(+1.96%) |
Oct 23, 2019 | 18.35 | 18.55 | 18.07 | 18.34 | 275,059 | -0.06(-0.33%) |
Oct 22, 2019 | 18.16 | 18.50 | 17.91 | 18.40 | 314,880 | +0.21(+1.15%) |
Oct 21, 2019 | 18.42 | 18.71 | 18.11 | 18.19 | 384,716 | -0.08(-0.44%) |
Oct 18, 2019 | 18.02 | 18.57 | 18.02 | 18.27 | 216,400 | +0.14(+0.77%) |
Oct 17, 2019 | 17.77 | 18.46 | 17.76 | 18.13 | 446,829 | +0.37(+2.08%) |
Oct 16, 2019 | 18.11 | 18.21 | 17.68 | 17.76 | 607,919 | +0.22(+1.25%) |
Oct 15, 2019 | 17.49 | 17.87 | 17.37 | 17.54 | 390,063 | +0.12(+0.69%) |
Oct 14, 2019 | 17.15 | 17.58 | 17.08 | 17.42 | 503,013 | +0.32(+1.87%) |
Oct 11, 2019 | 17.14 | 17.42 | 16.96 | 17.10 | 1,069,000 | +0.42(+2.52%) |
Oct 10, 2019 | 16.66 | 16.90 | 16.60 | 16.68 | 333,102 | +0.06(+0.36%) |
Oct 09, 2019 | 16.62 | 16.89 | 16.51 | 16.62 | 230,950 | +0.00(+0.00%) |
Oct 08, 2019 | 16.22 | 16.83 | 16.05 | 16.62 | 363,293 | +0.37(+2.28%) |
Oct 07, 2019 | 15.93 | 16.62 | 15.93 | 16.25 | 338,491 | +0.31(+1.94%) |
Oct 04, 2019 | 15.64 | 15.97 | 15.38 | 15.94 | 436,200 | +0.27(+1.72%) |
Oct 03, 2019 | 14.96 | 15.69 | 14.71 | 15.67 | 476,598 | +0.67(+4.47%) |
Oct 02, 2019 | 15.22 | 15.31 | 14.95 | 15.00 | 527,411 | -0.14(-0.92%) |