Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 19.31 | 20.12 | 19.08 | 19.95 | 119,372 | +0.39(+2.00%) |
Dec 30, 2019 | 19.14 | 19.76 | 18.75 | 19.56 | 98,153 | +0.28(+1.45%) |
Dec 27, 2019 | 18.88 | 19.28 | 18.39 | 19.28 | 66,461 | +0.20(+1.02%) |
Dec 26, 2019 | 19.13 | 19.23 | 18.61 | 19.08 | 16,502 | -0.05(-0.24%) |
Dec 24, 2019 | 19.06 | 19.53 | 18.69 | 19.13 | 47,641 | +0.12(+0.64%) |
Dec 23, 2019 | 18.37 | 19.28 | 17.83 | 19.01 | 222,965 | +0.78(+4.29%) |
Dec 20, 2019 | 18.10 | 18.88 | 17.61 | 18.23 | 237,238 | +0.23(+1.29%) |
Dec 19, 2019 | 18.52 | 18.68 | 17.37 | 17.99 | 153,846 | -0.67(-3.59%) |
Dec 18, 2019 | 19.38 | 19.47 | 18.33 | 18.66 | 175,733 | -0.55(-2.86%) |
Dec 17, 2019 | 19.75 | 20.00 | 19.21 | 19.21 | 146,011 | -0.83(-4.13%) |
Dec 16, 2019 | 21.00 | 21.04 | 19.65 | 20.04 | 112,651 | -0.70(-3.36%) |
Dec 13, 2019 | 20.70 | 21.78 | 20.51 | 20.74 | 126,684 | +0.04(+0.18%) |
Dec 12, 2019 | 22.25 | 22.32 | 20.48 | 20.70 | 89,568 | -1.15(-5.28%) |
Dec 11, 2019 | 20.46 | 23.02 | 20.41 | 21.85 | 406,951 | +1.39(+6.82%) |
Dec 10, 2019 | 19.48 | 21.15 | 19.39 | 20.46 | 140,907 | +0.82(+4.17%) |
Dec 09, 2019 | 20.22 | 20.46 | 18.81 | 19.64 | 191,109 | -0.24(-1.22%) |
Dec 06, 2019 | 18.13 | 19.99 | 17.83 | 19.88 | 117,758 | +1.14(+6.10%) |
Dec 05, 2019 | 18.39 | 19.20 | 17.96 | 18.74 | 264,157 | +0.94(+5.28%) |
Dec 04, 2019 | 17.98 | 18.00 | 17.08 | 17.80 | 172,129 | -0.07(-0.42%) |
Dec 03, 2019 | 17.94 | 18.25 | 17.48 | 17.87 | 75,819 | +0.06(+0.31%) |
Dec 02, 2019 | 19.03 | 19.03 | 17.82 | 17.82 | 47,512 | -1.18(-6.22%) |
Nov 29, 2019 | 18.58 | 19.52 | 17.96 | 19.00 | 36,026 | +0.42(+2.25%) |
Nov 27, 2019 | 17.66 | 18.75 | 17.22 | 18.58 | 84,098 | +1.15(+6.62%) |
Nov 26, 2019 | 17.29 | 17.53 | 17.13 | 17.43 | 123,246 | +0.14(+0.81%) |
Nov 25, 2019 | 17.27 | 17.48 | 17.08 | 17.29 | 64,249 | +0.19(+1.09%) |
Nov 22, 2019 | 17.16 | 17.43 | 17.04 | 17.10 | 38,715 | -0.24(-1.39%) |
Nov 21, 2019 | 17.26 | 17.46 | 16.98 | 17.34 | 155,665 | -0.13(-0.75%) |
Nov 20, 2019 | 16.11 | 17.57 | 16.11 | 17.47 | 68,291 | +1.00(+6.04%) |
Nov 19, 2019 | 16.86 | 16.91 | 16.27 | 16.48 | 117,294 | -0.25(-1.50%) |
Nov 18, 2019 | 17.26 | 17.47 | 16.13 | 16.73 | 176,209 | -0.57(-3.28%) |
Nov 15, 2019 | 17.31 | 17.55 | 17.05 | 17.30 | 75,172 | +0.16(+0.92%) |
Nov 14, 2019 | 17.89 | 18.22 | 16.84 | 17.14 | 87,488 | -0.19(-1.07%) |
Nov 13, 2019 | 17.05 | 17.67 | 17.05 | 17.32 | 74,375 | +0.03(+0.16%) |
Nov 12, 2019 | 17.74 | 17.74 | 17.01 | 17.30 | 100,652 | +0.50(+2.99%) |
Nov 11, 2019 | 18.16 | 18.16 | 16.68 | 16.79 | 115,733 | -1.17(-6.52%) |
Nov 08, 2019 | 17.73 | 17.99 | 16.87 | 17.96 | 154,215 | +0.23(+1.31%) |
Nov 07, 2019 | 17.51 | 17.85 | 17.30 | 17.73 | 72,251 | +0.16(+0.90%) |
Nov 06, 2019 | 18.25 | 18.25 | 17.03 | 17.57 | 98,956 | -0.74(-4.06%) |
Nov 05, 2019 | 16.55 | 18.39 | 16.55 | 18.32 | 174,143 | +1.38(+8.12%) |
Nov 04, 2019 | 16.50 | 17.02 | 16.42 | 16.94 | 61,954 | +0.39(+2.36%) |
Nov 01, 2019 | 16.35 | 16.73 | 16.25 | 16.55 | 32,370 | +0.32(+1.95%) |
Oct 31, 2019 | 15.85 | 16.40 | 15.58 | 16.24 | 61,327 | +0.36(+2.29%) |
Oct 30, 2019 | 16.41 | 16.43 | 15.84 | 15.87 | 93,288 | -0.58(-3.50%) |
Oct 29, 2019 | 16.55 | 16.93 | 16.27 | 16.45 | 38,351 | -0.20(-1.23%) |
Oct 28, 2019 | 16.56 | 17.64 | 16.51 | 16.65 | 152,053 | +0.14(+0.84%) |
Oct 25, 2019 | 16.67 | 17.18 | 16.42 | 16.51 | 208,202 | -0.25(-1.50%) |
Oct 24, 2019 | 17.04 | 17.29 | 16.55 | 16.77 | 355,624 | -0.22(-1.31%) |
Oct 23, 2019 | 16.84 | 17.31 | 16.83 | 16.99 | 50,554 | +0.10(+0.61%) |
Oct 22, 2019 | 16.84 | 17.08 | 16.84 | 16.89 | 21,908 | +0.00(+0.00%) |
Oct 21, 2019 | 16.93 | 17.04 | 16.81 | 16.89 | 52,805 | +0.03(+0.17%) |
Oct 18, 2019 | 16.90 | 17.14 | 16.79 | 16.86 | 107,649 | -0.07(-0.38%) |
Oct 17, 2019 | 17.10 | 17.48 | 16.83 | 16.92 | 64,394 | -0.07(-0.38%) |
Oct 16, 2019 | 17.30 | 17.62 | 16.83 | 16.99 | 404,598 | -0.45(-2.56%) |
Oct 15, 2019 | 16.84 | 17.71 | 16.84 | 17.43 | 329,060 | +0.60(+3.53%) |
Oct 14, 2019 | 16.74 | 17.18 | 16.66 | 16.84 | 47,237 | +0.00(+0.00%) |
Oct 11, 2019 | 16.67 | 17.18 | 16.45 | 16.84 | 280,255 | +0.13(+0.78%) |
Oct 10, 2019 | 16.21 | 16.92 | 16.09 | 16.71 | 52,225 | +0.43(+2.63%) |
Oct 09, 2019 | 16.39 | 16.51 | 16.27 | 16.28 | 58,845 | +0.01(+0.06%) |
Oct 08, 2019 | 16.96 | 16.96 | 15.93 | 16.27 | 162,465 | -0.52(-3.10%) |
Oct 07, 2019 | 17.00 | 17.54 | 16.35 | 16.79 | 114,667 | -0.34(-2.01%) |
Oct 04, 2019 | 17.96 | 18.18 | 16.74 | 17.14 | 120,447 | -0.79(-4.41%) |
Oct 03, 2019 | 18.35 | 18.77 | 17.67 | 17.93 | 249,228 | -0.23(-1.28%) |
Oct 02, 2019 | 18.38 | 18.46 | 17.87 | 18.16 | 453,941 | -0.14(-0.76%) |