Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 18.61 | 19.75 | 18.52 | 18.74 | 1,486,189 | +0.05(+0.25%) |
Dec 30, 2019 | 19.13 | 19.36 | 18.63 | 18.70 | 1,739,239 | -0.46(-2.40%) |
Dec 27, 2019 | 19.71 | 19.76 | 19.03 | 19.16 | 1,685,846 | -0.47(-2.38%) |
Dec 26, 2019 | 19.45 | 19.97 | 19.33 | 19.62 | 1,736,587 | +0.28(+1.42%) |
Dec 24, 2019 | 19.42 | 19.61 | 19.09 | 19.35 | 559,248 | -0.02(-0.12%) |
Dec 23, 2019 | 18.81 | 19.39 | 18.54 | 19.37 | 1,305,342 | +0.56(+2.97%) |
Dec 20, 2019 | 19.04 | 19.11 | 18.76 | 18.81 | 4,241,662 | -0.14(-0.73%) |
Dec 19, 2019 | 19.19 | 19.44 | 18.60 | 18.95 | 1,419,996 | -0.34(-1.78%) |
Dec 18, 2019 | 18.99 | 19.55 | 18.90 | 19.29 | 1,787,054 | +0.31(+1.65%) |
Dec 17, 2019 | 18.44 | 19.64 | 18.28 | 18.98 | 4,175,039 | +0.74(+4.06%) |
Dec 16, 2019 | 17.82 | 18.47 | 17.71 | 18.24 | 1,333,185 | +0.51(+2.86%) |
Dec 13, 2019 | 18.10 | 18.20 | 17.46 | 17.73 | 1,487,887 | -0.40(-2.20%) |
Dec 12, 2019 | 18.54 | 19.01 | 18.09 | 18.13 | 1,135,215 | -0.43(-2.31%) |
Dec 11, 2019 | 18.72 | 19.20 | 18.12 | 18.56 | 2,735,739 | -0.11(-0.57%) |
Dec 10, 2019 | 17.30 | 18.77 | 17.17 | 18.67 | 2,976,213 | +1.37(+7.92%) |
Dec 09, 2019 | 16.07 | 17.33 | 15.92 | 17.30 | 1,947,235 | +1.22(+7.62%) |
Dec 06, 2019 | 15.78 | 16.25 | 15.69 | 16.07 | 1,135,221 | +0.28(+1.74%) |
Dec 05, 2019 | 15.91 | 16.03 | 15.73 | 15.80 | 807,798 | -0.09(-0.58%) |
Dec 04, 2019 | 15.91 | 16.03 | 15.61 | 15.89 | 888,995 | +0.05(+0.34%) |
Dec 03, 2019 | 16.15 | 16.29 | 15.81 | 15.83 | 867,327 | -0.46(-2.82%) |
Dec 02, 2019 | 16.19 | 16.42 | 16.09 | 16.29 | 1,739,870 | +0.14(+0.85%) |
Nov 29, 2019 | 16.14 | 16.39 | 16.06 | 16.16 | 749,889 | -0.13(-0.80%) |
Nov 27, 2019 | 16.50 | 16.68 | 15.82 | 16.29 | 927,463 | -0.22(-1.34%) |
Nov 26, 2019 | 17.13 | 17.28 | 16.48 | 16.51 | 634,588 | -0.62(-3.62%) |
Nov 25, 2019 | 16.88 | 17.20 | 16.70 | 17.13 | 998,537 | +0.25(+1.50%) |
Nov 22, 2019 | 16.52 | 17.14 | 16.45 | 16.88 | 1,629,267 | +0.34(+2.04%) |
Nov 21, 2019 | 16.30 | 16.55 | 15.95 | 16.54 | 661,490 | +0.29(+1.79%) |
Nov 20, 2019 | 16.09 | 16.39 | 15.80 | 16.25 | 655,471 | +0.13(+0.81%) |
Nov 19, 2019 | 17.14 | 17.28 | 16.09 | 16.12 | 995,869 | -1.03(-5.98%) |
Nov 18, 2019 | 17.75 | 17.75 | 17.13 | 17.14 | 935,052 | -0.59(-3.32%) |
Nov 15, 2019 | 17.49 | 17.76 | 17.25 | 17.73 | 1,641,550 | +0.34(+1.94%) |
Nov 14, 2019 | 17.81 | 17.83 | 17.40 | 17.40 | 1,652,577 | -0.21(-1.17%) |
Nov 13, 2019 | 17.38 | 17.84 | 17.30 | 17.60 | 658,496 | +0.08(+0.48%) |
Nov 12, 2019 | 17.79 | 17.95 | 17.39 | 17.52 | 831,786 | -0.21(-1.21%) |
Nov 11, 2019 | 18.30 | 18.42 | 17.67 | 17.73 | 1,120,399 | -0.63(-3.42%) |
Nov 08, 2019 | 17.90 | 18.45 | 17.79 | 18.36 | 1,146,720 | +0.30(+1.65%) |
Nov 07, 2019 | 18.37 | 19.09 | 17.61 | 18.06 | 3,393,922 | -0.40(-2.16%) |
Nov 06, 2019 | 18.46 | 18.90 | 18.26 | 18.46 | 1,215,132 | -0.02(-0.08%) |
Nov 05, 2019 | 17.98 | 18.57 | 17.68 | 18.47 | 2,680,513 | +0.54(+2.99%) |
Nov 04, 2019 | 17.60 | 18.13 | 17.57 | 17.94 | 2,764,220 | +0.46(+2.63%) |
Nov 01, 2019 | 17.57 | 17.70 | 17.46 | 17.48 | 1,092,886 | -0.04(-0.22%) |
Oct 31, 2019 | 17.56 | 17.74 | 17.12 | 17.52 | 1,543,634 | +0.03(+0.17%) |
Oct 30, 2019 | 17.58 | 17.90 | 17.40 | 17.49 | 1,827,767 | -0.12(-0.67%) |
Oct 29, 2019 | 17.63 | 17.78 | 17.39 | 17.61 | 822,454 | -0.10(-0.59%) |
Oct 28, 2019 | 18.12 | 18.31 | 17.67 | 17.71 | 1,143,918 | -0.21(-1.20%) |
Oct 25, 2019 | 17.84 | 18.04 | 17.41 | 17.92 | 1,177,081 | +0.00(+0.00%) |
Oct 24, 2019 | 17.95 | 18.12 | 17.83 | 17.92 | 1,392,578 | -0.02(-0.12%) |
Oct 23, 2019 | 17.52 | 17.95 | 17.35 | 17.95 | 1,652,714 | +0.53(+3.06%) |
Oct 22, 2019 | 17.25 | 17.64 | 17.16 | 17.41 | 1,110,744 | +0.18(+1.03%) |
Oct 21, 2019 | 17.02 | 17.37 | 17.02 | 17.24 | 1,100,119 | +0.17(+1.00%) |
Oct 18, 2019 | 16.93 | 17.12 | 16.81 | 17.07 | 2,194,849 | +0.13(+0.79%) |
Oct 17, 2019 | 17.41 | 17.61 | 16.93 | 16.93 | 1,574,528 | -0.50(-2.89%) |
Oct 16, 2019 | 17.47 | 17.81 | 17.41 | 17.44 | 963,085 | -0.05(-0.30%) |
Oct 15, 2019 | 17.58 | 18.12 | 17.18 | 17.49 | 1,956,226 | +0.10(+0.55%) |
Oct 14, 2019 | 17.65 | 17.70 | 17.27 | 17.39 | 707,974 | -0.40(-2.25%) |
Oct 11, 2019 | 17.96 | 17.98 | 17.66 | 17.79 | 1,540,029 | -0.02(-0.12%) |
Oct 10, 2019 | 17.90 | 17.98 | 17.73 | 17.81 | 1,238,789 | -0.10(-0.58%) |
Oct 09, 2019 | 18.06 | 18.12 | 17.78 | 17.92 | 601,614 | -0.04(-0.25%) |
Oct 08, 2019 | 18.35 | 18.41 | 17.83 | 17.96 | 944,306 | -0.56(-3.04%) |
Oct 07, 2019 | 19.26 | 19.29 | 18.47 | 18.52 | 1,100,537 | -0.76(-3.95%) |
Oct 04, 2019 | 19.38 | 19.48 | 19.03 | 19.29 | 463,076 | -0.04(-0.19%) |
Oct 03, 2019 | 19.20 | 19.42 | 18.96 | 19.32 | 616,292 | +0.04(+0.23%) |
Oct 02, 2019 | 19.19 | 19.37 | 18.80 | 19.28 | 890,664 | -0.07(-0.34%) |