Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 18.97 | 19.46 | 18.95 | 19.14 | 1,182,300 | +0.06(+0.31%) |
Dec 30, 2019 | 19.22 | 19.31 | 18.59 | 19.08 | 1,201,048 | -0.15(-0.78%) |
Dec 27, 2019 | 20.13 | 20.16 | 19.13 | 19.23 | 1,298,400 | -0.75(-3.75%) |
Dec 26, 2019 | 19.50 | 19.99 | 19.48 | 19.98 | 1,222,958 | +0.55(+2.83%) |
Dec 24, 2019 | 19.49 | 19.65 | 19.21 | 19.43 | 427,400 | -0.10(-0.51%) |
Dec 23, 2019 | 20.03 | 20.03 | 19.45 | 19.53 | 1,046,133 | -0.48(-2.40%) |
Dec 20, 2019 | 19.77 | 20.04 | 19.47 | 20.01 | 1,591,100 | +0.28(+1.42%) |
Dec 19, 2019 | 19.91 | 20.00 | 19.25 | 19.73 | 1,207,046 | -0.04(-0.20%) |
Dec 18, 2019 | 20.28 | 20.56 | 19.65 | 19.77 | 1,349,925 | -0.43(-2.13%) |
Dec 17, 2019 | 20.04 | 20.34 | 19.55 | 20.20 | 1,928,874 | +0.34(+1.71%) |
Dec 16, 2019 | 19.38 | 20.00 | 19.32 | 19.86 | 1,723,485 | +0.69(+3.60%) |
Dec 13, 2019 | 19.59 | 19.80 | 19.13 | 19.17 | 1,000,700 | -0.44(-2.24%) |
Dec 12, 2019 | 19.59 | 19.99 | 19.31 | 19.61 | 1,041,852 | +0.01(+0.05%) |
Dec 11, 2019 | 19.10 | 19.91 | 19.10 | 19.60 | 1,374,110 | +0.77(+4.09%) |
Dec 10, 2019 | 18.92 | 18.99 | 18.64 | 18.83 | 785,065 | -0.14(-0.74%) |
Dec 09, 2019 | 19.00 | 19.19 | 18.73 | 18.97 | 738,062 | -0.12(-0.63%) |
Dec 06, 2019 | 18.76 | 19.25 | 18.69 | 19.09 | 847,800 | +0.60(+3.24%) |
Dec 05, 2019 | 18.46 | 18.77 | 18.27 | 18.49 | 821,395 | +0.04(+0.22%) |
Dec 04, 2019 | 18.93 | 18.99 | 18.42 | 18.45 | 884,990 | -0.25(-1.34%) |
Dec 03, 2019 | 18.42 | 18.78 | 18.20 | 18.70 | 1,010,373 | +0.11(+0.59%) |
Dec 02, 2019 | 19.00 | 19.03 | 18.20 | 18.59 | 1,177,997 | -0.30(-1.59%) |
Nov 29, 2019 | 19.10 | 19.13 | 18.84 | 18.89 | 410,800 | -0.28(-1.46%) |
Nov 27, 2019 | 19.22 | 19.35 | 18.92 | 19.17 | 583,500 | +0.01(+0.05%) |
Nov 26, 2019 | 19.51 | 19.58 | 19.13 | 19.16 | 932,288 | -0.32(-1.64%) |
Nov 25, 2019 | 18.63 | 19.59 | 18.63 | 19.48 | 1,063,519 | +0.95(+5.13%) |
Nov 22, 2019 | 18.77 | 18.95 | 18.51 | 18.53 | 704,900 | -0.19(-1.01%) |
Nov 21, 2019 | 19.01 | 19.13 | 18.46 | 18.72 | 999,746 | -0.25(-1.32%) |
Nov 20, 2019 | 18.82 | 19.11 | 18.35 | 18.97 | 1,779,594 | +0.02(+0.11%) |
Nov 19, 2019 | 19.23 | 19.40 | 18.88 | 18.95 | 821,086 | -0.23(-1.20%) |
Nov 18, 2019 | 19.19 | 19.50 | 18.91 | 19.18 | 1,127,313 | -0.07(-0.39%) |
Nov 15, 2019 | 19.70 | 19.89 | 19.00 | 19.25 | 1,101,800 | -0.20(-1.00%) |
Nov 14, 2019 | 19.89 | 20.00 | 19.44 | 19.45 | 774,360 | -0.40(-2.02%) |
Nov 13, 2019 | 19.81 | 19.89 | 18.76 | 19.85 | 2,164,785 | -0.24(-1.19%) |
Nov 12, 2019 | 20.19 | 20.45 | 20.01 | 20.09 | 599,479 | -0.03(-0.15%) |
Nov 11, 2019 | 19.65 | 20.16 | 19.52 | 20.12 | 830,569 | +0.39(+1.98%) |
Nov 08, 2019 | 19.31 | 19.75 | 19.19 | 19.73 | 750,600 | +0.25(+1.28%) |
Nov 07, 2019 | 19.69 | 20.11 | 19.31 | 19.48 | 1,050,420 | +0.11(+0.57%) |
Nov 06, 2019 | 19.99 | 20.26 | 19.19 | 19.37 | 1,375,232 | -0.77(-3.82%) |
Nov 05, 2019 | 20.76 | 21.18 | 20.06 | 20.14 | 1,870,361 | -0.56(-2.71%) |
Nov 04, 2019 | 20.20 | 20.90 | 20.20 | 20.70 | 2,089,345 | +0.71(+3.55%) |
Nov 01, 2019 | 19.76 | 20.22 | 19.29 | 19.99 | 1,392,000 | +0.40(+2.04%) |
Oct 31, 2019 | 19.63 | 19.69 | 18.67 | 19.59 | 1,843,017 | -0.11(-0.56%) |
Oct 30, 2019 | 17.76 | 20.09 | 17.06 | 19.70 | 4,259,109 | +0.88(+4.68%) |
Oct 29, 2019 | 19.13 | 19.20 | 18.23 | 18.82 | 1,732,523 | -0.36(-1.88%) |
Oct 28, 2019 | 18.77 | 19.20 | 18.72 | 19.18 | 1,243,243 | +0.55(+2.95%) |
Oct 25, 2019 | 18.14 | 18.64 | 18.02 | 18.63 | 1,009,900 | +0.54(+2.99%) |
Oct 24, 2019 | 18.19 | 18.32 | 17.94 | 18.09 | 1,656,531 | +0.08(+0.44%) |
Oct 23, 2019 | 17.96 | 18.24 | 17.55 | 18.01 | 1,594,653 | -0.20(-1.10%) |
Oct 22, 2019 | 18.64 | 18.91 | 18.11 | 18.21 | 1,328,554 | -0.43(-2.31%) |
Oct 21, 2019 | 19.39 | 19.52 | 18.54 | 18.64 | 1,790,150 | -0.72(-3.72%) |
Oct 18, 2019 | 19.41 | 19.75 | 19.08 | 19.36 | 823,900 | -0.19(-0.97%) |
Oct 17, 2019 | 19.60 | 19.70 | 19.33 | 19.55 | 1,201,244 | +0.17(+0.88%) |
Oct 16, 2019 | 19.67 | 19.78 | 19.27 | 19.38 | 993,026 | -0.37(-1.87%) |
Oct 15, 2019 | 19.23 | 19.89 | 19.23 | 19.75 | 1,072,046 | +0.51(+2.65%) |
Oct 14, 2019 | 19.25 | 19.32 | 18.96 | 19.24 | 732,290 | -0.02(-0.10%) |
Oct 11, 2019 | 19.36 | 19.69 | 19.14 | 19.26 | 1,017,900 | +0.37(+1.96%) |
Oct 10, 2019 | 18.49 | 19.12 | 18.48 | 18.89 | 1,007,503 | +0.36(+1.94%) |
Oct 09, 2019 | 18.47 | 18.73 | 18.40 | 18.53 | 881,970 | +0.33(+1.81%) |
Oct 08, 2019 | 18.68 | 18.94 | 18.19 | 18.20 | 983,964 | -0.75(-3.96%) |
Oct 07, 2019 | 19.25 | 19.37 | 18.91 | 18.95 | 808,456 | -0.36(-1.86%) |
Oct 04, 2019 | 18.72 | 19.43 | 18.56 | 19.31 | 1,501,700 | +0.61(+3.26%) |
Oct 03, 2019 | 18.18 | 18.83 | 17.56 | 18.70 | 1,780,470 | +0.52(+2.86%) |
Oct 02, 2019 | 17.60 | 18.20 | 17.37 | 18.18 | 2,235,034 | +0.36(+2.02%) |