Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 23.01 | 23.19 | 22.88 | 22.92 | 140,000 | -0.17(-0.74%) |
Dec 30, 2019 | 23.08 | 23.29 | 22.90 | 23.09 | 178,338 | +0.11(+0.48%) |
Dec 27, 2019 | 23.07 | 23.14 | 22.90 | 22.98 | 69,400 | -0.07(-0.30%) |
Dec 26, 2019 | 23.14 | 23.14 | 22.89 | 23.05 | 75,256 | -0.01(-0.04%) |
Dec 24, 2019 | 22.53 | 23.21 | 22.53 | 23.06 | 81,500 | +0.57(+2.53%) |
Dec 23, 2019 | 22.11 | 22.51 | 22.02 | 22.49 | 376,877 | +0.37(+1.67%) |
Dec 20, 2019 | 22.10 | 22.25 | 22.01 | 22.12 | 414,300 | -0.08(-0.36%) |
Dec 19, 2019 | 21.87 | 22.27 | 21.76 | 22.20 | 252,365 | +0.47(+2.16%) |
Dec 18, 2019 | 21.26 | 21.83 | 21.00 | 21.73 | 489,640 | +0.58(+2.74%) |
Dec 17, 2019 | 20.83 | 21.33 | 20.83 | 21.15 | 373,478 | +0.36(+1.73%) |
Dec 16, 2019 | 20.63 | 21.33 | 20.63 | 20.79 | 323,850 | +0.32(+1.56%) |
Dec 13, 2019 | 20.41 | 20.73 | 20.16 | 20.47 | 278,200 | +0.16(+0.79%) |
Dec 12, 2019 | 20.26 | 20.94 | 19.90 | 20.31 | 357,055 | +0.05(+0.25%) |
Dec 11, 2019 | 20.13 | 20.45 | 19.94 | 20.26 | 145,122 | +0.22(+1.10%) |
Dec 10, 2019 | 20.12 | 20.12 | 19.90 | 20.04 | 84,345 | -0.21(-1.04%) |
Dec 09, 2019 | 20.15 | 20.32 | 19.94 | 20.25 | 61,154 | +0.12(+0.60%) |
Dec 06, 2019 | 20.17 | 20.31 | 20.10 | 20.13 | 66,400 | +0.29(+1.46%) |
Dec 05, 2019 | 19.77 | 19.93 | 19.65 | 19.84 | 37,497 | +0.09(+0.46%) |
Dec 04, 2019 | 19.92 | 20.08 | 19.75 | 19.75 | 30,547 | -0.05(-0.25%) |
Dec 03, 2019 | 19.80 | 19.98 | 19.61 | 19.80 | 35,221 | -0.27(-1.35%) |
Dec 02, 2019 | 20.50 | 20.87 | 19.96 | 20.07 | 36,418 | -0.28(-1.38%) |
Nov 29, 2019 | 20.41 | 20.51 | 20.13 | 20.35 | 22,600 | -0.15(-0.73%) |
Nov 27, 2019 | 20.53 | 20.60 | 20.37 | 20.50 | 36,500 | +0.10(+0.49%) |
Nov 26, 2019 | 20.50 | 20.61 | 20.27 | 20.40 | 69,579 | -0.09(-0.44%) |
Nov 25, 2019 | 20.00 | 20.74 | 19.94 | 20.49 | 54,150 | +0.59(+2.96%) |
Nov 22, 2019 | 19.63 | 20.20 | 19.63 | 19.90 | 61,700 | +0.26(+1.32%) |
Nov 21, 2019 | 19.60 | 19.70 | 19.35 | 19.64 | 30,777 | +0.14(+0.72%) |
Nov 20, 2019 | 19.81 | 20.08 | 19.46 | 19.50 | 55,969 | -0.42(-2.11%) |
Nov 19, 2019 | 20.16 | 20.18 | 19.88 | 19.92 | 32,889 | -0.24(-1.19%) |
Nov 18, 2019 | 20.24 | 20.39 | 20.04 | 20.16 | 22,968 | -0.11(-0.54%) |
Nov 15, 2019 | 20.28 | 20.35 | 20.09 | 20.27 | 29,700 | +0.17(+0.85%) |
Nov 14, 2019 | 20.12 | 20.30 | 20.02 | 20.10 | 47,033 | +0.01(+0.05%) |
Nov 13, 2019 | 19.85 | 20.21 | 19.72 | 20.09 | 43,425 | +0.06(+0.30%) |
Nov 12, 2019 | 20.07 | 20.29 | 19.94 | 20.03 | 37,301 | +0.03(+0.15%) |
Nov 11, 2019 | 19.66 | 20.04 | 19.66 | 20.00 | 32,664 | +0.13(+0.65%) |
Nov 08, 2019 | 19.82 | 20.05 | 19.71 | 19.87 | 43,500 | -0.05(-0.25%) |
Nov 07, 2019 | 19.65 | 19.95 | 19.62 | 19.92 | 69,435 | +0.47(+2.42%) |
Nov 06, 2019 | 19.32 | 19.61 | 19.32 | 19.45 | 21,395 | +0.05(+0.26%) |
Nov 05, 2019 | 19.90 | 19.93 | 19.34 | 19.40 | 70,896 | -0.40(-2.02%) |
Nov 04, 2019 | 19.90 | 20.08 | 19.77 | 19.80 | 39,370 | +0.07(+0.35%) |
Nov 01, 2019 | 19.70 | 19.85 | 19.61 | 19.73 | 37,800 | +0.19(+0.97%) |
Oct 31, 2019 | 19.54 | 19.84 | 19.30 | 19.54 | 47,801 | -0.08(-0.41%) |
Oct 30, 2019 | 19.55 | 19.80 | 19.40 | 19.62 | 21,988 | +0.05(+0.26%) |
Oct 29, 2019 | 19.63 | 19.81 | 19.49 | 19.57 | 24,681 | -0.15(-0.76%) |
Oct 28, 2019 | 19.68 | 20.00 | 19.59 | 19.72 | 27,917 | +0.14(+0.72%) |
Oct 25, 2019 | 19.77 | 19.82 | 19.57 | 19.58 | 29,900 | +0.02(+0.10%) |
Oct 24, 2019 | 19.92 | 19.98 | 19.46 | 19.56 | 22,715 | -0.22(-1.11%) |
Oct 23, 2019 | 19.66 | 19.99 | 19.55 | 19.78 | 24,781 | +0.08(+0.41%) |
Oct 22, 2019 | 19.41 | 19.90 | 19.41 | 19.70 | 21,274 | +0.30(+1.55%) |
Oct 21, 2019 | 19.09 | 19.64 | 19.09 | 19.40 | 34,626 | +0.60(+3.19%) |
Oct 18, 2019 | 18.75 | 19.19 | 18.65 | 18.80 | 41,300 | -0.11(-0.58%) |
Oct 17, 2019 | 18.97 | 19.22 | 18.78 | 18.91 | 31,711 | +0.02(+0.11%) |
Oct 16, 2019 | 18.95 | 19.30 | 18.78 | 18.89 | 27,343 | -0.11(-0.58%) |
Oct 15, 2019 | 18.54 | 19.14 | 18.54 | 19.00 | 23,247 | +0.57(+3.09%) |
Oct 14, 2019 | 18.87 | 18.89 | 18.26 | 18.43 | 32,660 | -0.54(-2.85%) |
Oct 11, 2019 | 18.52 | 19.45 | 17.92 | 18.97 | 108,500 | +0.67(+3.66%) |
Oct 10, 2019 | 17.94 | 18.42 | 17.94 | 18.30 | 25,321 | +0.49(+2.75%) |
Oct 09, 2019 | 17.91 | 17.98 | 17.56 | 17.81 | 38,465 | -0.01(-0.06%) |
Oct 08, 2019 | 17.89 | 18.02 | 17.20 | 17.82 | 30,958 | -0.26(-1.44%) |
Oct 07, 2019 | 18.20 | 18.29 | 17.87 | 18.08 | 19,304 | +0.01(+0.06%) |
Oct 04, 2019 | 18.13 | 18.21 | 17.95 | 18.07 | 31,700 | +0.14(+0.78%) |
Oct 03, 2019 | 17.40 | 18.08 | 17.05 | 17.93 | 37,111 | +0.52(+2.99%) |
Oct 02, 2019 | 17.89 | 17.89 | 17.19 | 17.41 | 30,777 | -0.45(-2.52%) |