Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 17.61 | 18.05 | 17.61 | 17.82 | 179,723 | +0.18(+1.02%) |
Dec 30, 2019 | 17.64 | 17.88 | 17.52 | 17.64 | 180,504 | -0.02(-0.09%) |
Dec 27, 2019 | 17.71 | 17.90 | 17.51 | 17.65 | 141,899 | -0.02(-0.14%) |
Dec 26, 2019 | 17.89 | 18.07 | 17.44 | 17.68 | 136,139 | -0.16(-0.87%) |
Dec 24, 2019 | 18.09 | 18.13 | 17.71 | 17.83 | 87,238 | -0.22(-1.23%) |
Dec 23, 2019 | 17.81 | 18.13 | 17.56 | 18.06 | 200,338 | +0.34(+1.90%) |
Dec 20, 2019 | 17.83 | 17.98 | 17.70 | 17.72 | 900,081 | -0.11(-0.64%) |
Dec 19, 2019 | 17.90 | 17.99 | 17.70 | 17.83 | 312,286 | -0.08(-0.46%) |
Dec 18, 2019 | 17.47 | 17.93 | 17.47 | 17.92 | 148,337 | +0.50(+2.87%) |
Dec 17, 2019 | 17.09 | 17.63 | 16.99 | 17.42 | 191,008 | +0.34(+1.97%) |
Dec 16, 2019 | 17.02 | 17.43 | 17.01 | 17.08 | 398,240 | +0.24(+1.41%) |
Dec 13, 2019 | 16.93 | 17.01 | 16.54 | 16.84 | 224,379 | -0.14(-0.82%) |
Dec 12, 2019 | 16.73 | 17.20 | 16.60 | 16.98 | 222,791 | +0.30(+1.77%) |
Dec 11, 2019 | 16.38 | 16.73 | 16.31 | 16.69 | 217,262 | +0.29(+1.75%) |
Dec 10, 2019 | 16.56 | 16.70 | 16.29 | 16.40 | 230,086 | -0.23(-1.38%) |
Dec 09, 2019 | 16.06 | 16.88 | 16.05 | 16.63 | 482,138 | +0.59(+3.68%) |
Dec 06, 2019 | 15.71 | 16.15 | 15.62 | 16.04 | 427,407 | +0.43(+2.78%) |
Dec 05, 2019 | 15.58 | 15.74 | 15.21 | 15.61 | 400,264 | +0.10(+0.63%) |
Dec 04, 2019 | 15.15 | 15.64 | 15.15 | 15.51 | 364,880 | +0.36(+2.36%) |
Dec 03, 2019 | 15.09 | 15.28 | 14.63 | 15.15 | 581,004 | -0.22(-1.42%) |
Dec 02, 2019 | 15.83 | 15.98 | 15.29 | 15.37 | 618,443 | -0.49(-3.07%) |
Nov 29, 2019 | 16.07 | 16.30 | 15.69 | 15.86 | 358,314 | -0.34(-2.10%) |
Nov 27, 2019 | 16.39 | 16.39 | 15.66 | 16.20 | 981,973 | -0.06(-0.40%) |
Nov 26, 2019 | 15.51 | 16.51 | 15.41 | 16.26 | 1,705,135 | -4.18(-20.44%) |
Nov 25, 2019 | 19.70 | 20.52 | 19.55 | 20.44 | 263,214 | +0.83(+4.22%) |
Nov 22, 2019 | 19.12 | 19.72 | 18.95 | 19.61 | 249,069 | +0.62(+3.29%) |
Nov 21, 2019 | 19.50 | 19.60 | 18.86 | 18.99 | 399,296 | -0.46(-2.38%) |
Nov 20, 2019 | 19.62 | 19.91 | 19.37 | 19.45 | 347,754 | -0.28(-1.40%) |
Nov 19, 2019 | 19.47 | 19.89 | 19.33 | 19.72 | 358,113 | +0.15(+0.75%) |
Nov 18, 2019 | 19.95 | 20.03 | 19.54 | 19.58 | 242,909 | -0.37(-1.83%) |
Nov 15, 2019 | 19.76 | 20.00 | 19.20 | 19.94 | 373,603 | +0.35(+1.78%) |
Nov 14, 2019 | 19.98 | 20.04 | 19.34 | 19.59 | 229,417 | -0.43(-2.15%) |
Nov 13, 2019 | 20.24 | 20.28 | 19.82 | 20.02 | 179,638 | -0.46(-2.26%) |
Nov 12, 2019 | 20.65 | 20.76 | 20.07 | 20.49 | 215,827 | -0.07(-0.35%) |
Nov 11, 2019 | 21.00 | 21.04 | 20.28 | 20.56 | 237,261 | -0.57(-2.69%) |
Nov 08, 2019 | 21.40 | 21.44 | 21.02 | 21.13 | 170,156 | -0.28(-1.29%) |
Nov 07, 2019 | 22.17 | 22.66 | 21.39 | 21.40 | 214,500 | -0.63(-2.87%) |
Nov 06, 2019 | 23.08 | 23.10 | 21.98 | 22.04 | 295,974 | -1.16(-5.00%) |
Nov 05, 2019 | 22.47 | 23.34 | 22.47 | 23.20 | 223,619 | +0.84(+3.74%) |
Nov 04, 2019 | 21.79 | 22.49 | 21.79 | 22.36 | 260,161 | +0.76(+3.53%) |
Nov 01, 2019 | 21.18 | 21.67 | 21.18 | 21.60 | 152,647 | +0.47(+2.23%) |
Oct 31, 2019 | 21.33 | 21.35 | 20.70 | 21.13 | 140,551 | -0.17(-0.80%) |
Oct 30, 2019 | 21.35 | 21.44 | 21.08 | 21.30 | 147,460 | +0.01(+0.04%) |
Oct 29, 2019 | 21.06 | 21.40 | 20.95 | 21.29 | 135,132 | +0.22(+1.04%) |
Oct 28, 2019 | 21.00 | 21.24 | 20.95 | 21.07 | 116,917 | +0.33(+1.60%) |
Oct 25, 2019 | 20.08 | 20.99 | 20.08 | 20.74 | 140,440 | +0.43(+2.12%) |
Oct 24, 2019 | 20.71 | 20.71 | 20.06 | 20.31 | 126,599 | -0.21(-1.03%) |
Oct 23, 2019 | 21.15 | 21.15 | 20.46 | 20.52 | 180,116 | -0.68(-3.21%) |
Oct 22, 2019 | 20.90 | 21.26 | 20.72 | 21.20 | 263,462 | +0.35(+1.67%) |
Oct 21, 2019 | 20.98 | 21.30 | 20.80 | 20.85 | 186,726 | +0.15(+0.71%) |
Oct 18, 2019 | 20.58 | 20.88 | 20.49 | 20.71 | 115,780 | -0.11(-0.55%) |
Oct 17, 2019 | 20.63 | 20.92 | 20.48 | 20.82 | 147,329 | +0.29(+1.42%) |
Oct 16, 2019 | 20.02 | 20.61 | 20.02 | 20.53 | 155,029 | +0.45(+2.26%) |
Oct 15, 2019 | 19.98 | 20.45 | 19.73 | 20.07 | 200,897 | +0.10(+0.49%) |
Oct 14, 2019 | 19.61 | 20.15 | 19.32 | 19.98 | 294,943 | +0.36(+1.86%) |
Oct 11, 2019 | 19.22 | 19.88 | 19.22 | 19.61 | 170,526 | +0.72(+3.82%) |
Oct 10, 2019 | 18.96 | 19.33 | 18.87 | 18.89 | 133,731 | +0.02(+0.09%) |
Oct 09, 2019 | 18.95 | 19.00 | 18.57 | 18.87 | 150,533 | -0.08(-0.43%) |
Oct 08, 2019 | 18.84 | 19.16 | 18.60 | 18.95 | 216,795 | -0.18(-0.93%) |
Oct 07, 2019 | 18.97 | 19.36 | 18.75 | 19.13 | 185,726 | +0.02(+0.09%) |
Oct 04, 2019 | 19.37 | 19.37 | 18.75 | 19.12 | 160,908 | -0.22(-1.13%) |
Oct 03, 2019 | 18.94 | 19.34 | 18.64 | 19.33 | 228,301 | +0.35(+1.84%) |
Oct 02, 2019 | 19.67 | 19.74 | 18.78 | 18.99 | 185,737 | -0.91(-4.57%) |