Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 20.50 | 20.83 | 20.40 | 20.76 | 187,300 | +0.23(+1.12%) |
Dec 30, 2019 | 21.19 | 21.31 | 20.52 | 20.53 | 194,665 | -0.61(-2.88%) |
Dec 27, 2019 | 21.70 | 21.73 | 20.86 | 21.14 | 186,100 | -0.43(-2.00%) |
Dec 26, 2019 | 21.22 | 21.68 | 21.22 | 21.57 | 99,295 | +0.37(+1.74%) |
Dec 24, 2019 | 21.10 | 21.20 | 20.98 | 21.20 | 48,200 | +0.14(+0.66%) |
Dec 23, 2019 | 20.76 | 21.19 | 20.75 | 21.06 | 49,746 | +0.34(+1.62%) |
Dec 20, 2019 | 20.75 | 20.90 | 20.56 | 20.72 | 34,700 | +0.04(+0.17%) |
Dec 19, 2019 | 21.20 | 21.25 | 20.64 | 20.69 | 81,374 | -0.30(-1.41%) |
Dec 18, 2019 | 20.55 | 21.04 | 20.50 | 20.99 | 59,723 | +0.45(+2.17%) |
Dec 17, 2019 | 20.20 | 21.01 | 20.20 | 20.54 | 171,786 | +0.54(+2.70%) |
Dec 16, 2019 | 19.41 | 20.00 | 19.41 | 20.00 | 73,203 | +0.91(+4.77%) |
Dec 13, 2019 | 19.75 | 19.75 | 18.95 | 19.09 | 210,700 | -0.62(-3.15%) |
Dec 12, 2019 | 19.42 | 20.06 | 19.42 | 19.71 | 212,348 | +0.32(+1.65%) |
Dec 11, 2019 | 19.68 | 19.69 | 19.17 | 19.39 | 215,684 | -0.11(-0.56%) |
Dec 10, 2019 | 18.73 | 19.50 | 18.67 | 19.50 | 195,327 | +0.75(+4.00%) |
Dec 09, 2019 | 17.62 | 18.54 | 17.62 | 18.75 | 169,467 | +1.10(+6.23%) |
Dec 06, 2019 | 17.36 | 17.85 | 17.36 | 17.65 | 304,800 | +0.18(+1.03%) |
Dec 05, 2019 | 17.93 | 17.93 | 17.43 | 17.47 | 72,344 | -0.11(-0.63%) |
Dec 04, 2019 | 17.57 | 17.74 | 17.21 | 17.58 | 83,394 | +0.35(+2.03%) |
Dec 03, 2019 | 17.45 | 17.57 | 17.11 | 17.23 | 257,636 | -0.33(-1.88%) |
Dec 02, 2019 | 18.07 | 18.13 | 17.52 | 17.56 | 266,743 | -0.37(-2.08%) |
Nov 29, 2019 | 18.10 | 18.20 | 17.76 | 17.93 | 28,100 | -0.21(-1.14%) |
Nov 27, 2019 | 18.10 | 18.23 | 17.55 | 18.14 | 137,800 | +0.03(+0.19%) |
Nov 26, 2019 | 18.85 | 18.85 | 17.98 | 18.11 | 53,352 | -0.66(-3.52%) |
Nov 25, 2019 | 18.61 | 18.85 | 18.52 | 18.77 | 207,258 | +0.13(+0.68%) |
Nov 22, 2019 | 18.59 | 18.82 | 18.29 | 18.64 | 116,400 | +0.24(+1.30%) |
Nov 21, 2019 | 17.70 | 18.40 | 17.56 | 18.40 | 226,036 | +1.04(+5.99%) |
Nov 20, 2019 | 17.25 | 17.68 | 17.25 | 17.36 | 102,935 | +0.08(+0.46%) |
Nov 19, 2019 | 17.95 | 18.01 | 17.27 | 17.28 | 145,569 | -0.67(-3.73%) |
Nov 18, 2019 | 18.76 | 18.76 | 17.85 | 17.95 | 203,289 | -0.81(-4.32%) |
Nov 15, 2019 | 18.39 | 18.92 | 18.39 | 18.76 | 184,500 | +0.37(+2.01%) |
Nov 14, 2019 | 18.50 | 18.73 | 18.34 | 18.39 | 119,044 | -0.18(-0.97%) |
Nov 13, 2019 | 18.70 | 18.97 | 18.42 | 18.57 | 56,552 | -0.20(-1.08%) |
Nov 12, 2019 | 19.20 | 19.40 | 18.77 | 18.77 | 103,332 | -0.14(-0.72%) |
Nov 11, 2019 | 19.40 | 19.40 | 18.90 | 18.91 | 104,465 | -0.59(-3.01%) |
Nov 08, 2019 | 19.43 | 19.60 | 19.12 | 19.50 | 67,800 | -0.05(-0.27%) |
Nov 07, 2019 | 20.23 | 20.40 | 19.36 | 19.55 | 126,312 | -0.56(-2.78%) |
Nov 06, 2019 | 20.69 | 20.71 | 20.02 | 20.11 | 127,065 | -0.59(-2.85%) |
Nov 05, 2019 | 21.44 | 21.44 | 20.43 | 20.70 | 111,792 | -0.48(-2.25%) |
Nov 04, 2019 | 21.26 | 21.58 | 21.09 | 21.18 | 121,073 | +0.41(+1.98%) |
Nov 01, 2019 | 20.85 | 20.85 | 20.43 | 20.77 | 63,900 | +0.14(+0.65%) |
Oct 31, 2019 | 20.53 | 20.63 | 19.99 | 20.63 | 98,422 | +0.22(+1.08%) |
Oct 30, 2019 | 20.50 | 20.61 | 20.21 | 20.41 | 47,317 | +0.01(+0.03%) |
Oct 29, 2019 | 20.59 | 20.79 | 20.31 | 20.40 | 99,753 | -0.15(-0.72%) |
Oct 28, 2019 | 21.46 | 21.48 | 20.51 | 20.55 | 44,263 | -0.55(-2.59%) |
Oct 25, 2019 | 21.10 | 21.28 | 20.82 | 21.10 | 24,800 | +0.08(+0.36%) |
Oct 24, 2019 | 21.39 | 21.39 | 20.80 | 21.02 | 27,470 | -0.05(-0.23%) |
Oct 23, 2019 | 21.23 | 21.31 | 20.99 | 21.07 | 48,898 | -0.31(-1.45%) |
Oct 22, 2019 | 21.36 | 21.85 | 21.15 | 21.38 | 58,829 | +0.12(+0.56%) |
Oct 21, 2019 | 21.50 | 21.50 | 21.25 | 21.26 | 18,567 | -0.09(-0.41%) |
Oct 18, 2019 | 21.12 | 21.57 | 21.12 | 21.35 | 42,100 | +0.23(+1.08%) |
Oct 17, 2019 | 21.45 | 21.45 | 21.04 | 21.12 | 61,516 | -0.13(-0.59%) |
Oct 16, 2019 | 21.58 | 21.68 | 21.22 | 21.25 | 18,237 | -0.21(-0.98%) |
Oct 15, 2019 | 21.34 | 21.86 | 21.30 | 21.46 | 13,174 | +0.14(+0.65%) |
Oct 14, 2019 | 21.26 | 21.60 | 21.10 | 21.32 | 32,466 | -0.36(-1.66%) |
Oct 11, 2019 | 21.76 | 22.08 | 21.64 | 21.68 | 71,600 | +0.12(+0.53%) |
Oct 10, 2019 | 21.51 | 21.69 | 21.43 | 21.56 | 28,433 | -0.95(-4.22%) |
Oct 09, 2019 | 23.27 | 23.27 | 22.50 | 22.51 | 53,891 | -0.42(-1.81%) |
Oct 08, 2019 | 23.17 | 23.17 | 22.75 | 22.93 | 59,157 | -0.52(-2.22%) |
Oct 07, 2019 | 23.99 | 24.00 | 23.43 | 23.45 | 55,447 | -0.52(-2.19%) |
Oct 04, 2019 | 24.00 | 24.58 | 23.73 | 23.97 | 22,400 | +0.09(+0.38%) |
Oct 03, 2019 | 23.60 | 23.97 | 23.15 | 23.88 | 22,605 | +0.20(+0.85%) |
Oct 02, 2019 | 24.06 | 24.06 | 23.55 | 23.68 | 31,102 | -0.56(-2.32%) |