Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 18.96 | 19.64 | 18.96 | 19.56 | 1,112,400 | +0.51(+2.68%) |
Dec 30, 2019 | 19.54 | 19.94 | 18.94 | 19.05 | 1,183,298 | -0.47(-2.41%) |
Dec 27, 2019 | 19.99 | 20.00 | 19.25 | 19.52 | 1,046,800 | -0.34(-1.71%) |
Dec 26, 2019 | 19.82 | 20.11 | 19.66 | 19.86 | 750,317 | +0.11(+0.56%) |
Dec 24, 2019 | 19.69 | 19.79 | 19.35 | 19.75 | 488,900 | +0.05(+0.25%) |
Dec 23, 2019 | 19.79 | 19.85 | 19.34 | 19.70 | 1,789,690 | -0.13(-0.66%) |
Dec 20, 2019 | 19.40 | 20.00 | 19.05 | 19.83 | 10,931,500 | +0.42(+2.16%) |
Dec 19, 2019 | 18.58 | 19.67 | 18.50 | 19.41 | 2,101,661 | +0.77(+4.13%) |
Dec 18, 2019 | 18.48 | 19.00 | 18.48 | 18.64 | 1,277,655 | +0.20(+1.08%) |
Dec 17, 2019 | 18.54 | 18.70 | 18.31 | 18.44 | 1,647,786 | -0.08(-0.43%) |
Dec 16, 2019 | 18.60 | 18.97 | 18.22 | 18.52 | 1,785,541 | -0.10(-0.54%) |
Dec 13, 2019 | 18.47 | 18.72 | 18.32 | 18.62 | 1,302,400 | +0.17(+0.92%) |
Dec 12, 2019 | 18.56 | 19.05 | 18.32 | 18.45 | 1,313,392 | -0.20(-1.07%) |
Dec 11, 2019 | 19.03 | 19.11 | 18.53 | 18.65 | 1,233,100 | -0.22(-1.17%) |
Dec 10, 2019 | 18.78 | 19.09 | 18.58 | 18.87 | 1,619,867 | +0.09(+0.48%) |
Dec 09, 2019 | 19.07 | 19.30 | 18.67 | 18.78 | 2,814,001 | -0.16(-0.84%) |
Dec 06, 2019 | 20.78 | 21.04 | 18.82 | 18.94 | 3,537,600 | -1.70(-8.24%) |
Dec 05, 2019 | 21.49 | 21.50 | 20.57 | 20.64 | 1,478,233 | -0.63(-2.96%) |
Dec 04, 2019 | 21.00 | 21.47 | 20.93 | 21.27 | 1,980,055 | -0.01(-0.05%) |
Dec 03, 2019 | 19.48 | 21.37 | 19.41 | 21.28 | 1,795,239 | +1.52(+7.69%) |
Dec 02, 2019 | 20.30 | 20.54 | 19.60 | 19.76 | 1,184,992 | -0.60(-2.95%) |
Nov 29, 2019 | 20.60 | 20.93 | 20.28 | 20.36 | 1,186,700 | -0.01(-0.05%) |
Nov 27, 2019 | 20.28 | 20.70 | 19.99 | 20.37 | 1,561,200 | +0.04(+0.20%) |
Nov 26, 2019 | 20.00 | 20.65 | 19.82 | 20.33 | 1,549,446 | +0.33(+1.65%) |
Nov 25, 2019 | 20.90 | 21.00 | 19.95 | 20.00 | 1,927,782 | -0.69(-3.33%) |
Nov 22, 2019 | 20.07 | 20.73 | 19.86 | 20.69 | 1,443,500 | +0.49(+2.43%) |
Nov 21, 2019 | 19.98 | 20.32 | 19.69 | 20.20 | 1,202,497 | +0.02(+0.10%) |
Nov 20, 2019 | 19.38 | 20.40 | 19.35 | 20.18 | 2,316,542 | +0.82(+4.24%) |
Nov 19, 2019 | 19.27 | 19.87 | 19.08 | 19.36 | 1,144,750 | -0.09(-0.46%) |
Nov 18, 2019 | 19.21 | 19.45 | 18.67 | 19.45 | 923,140 | +0.08(+0.41%) |
Nov 15, 2019 | 18.39 | 19.43 | 18.35 | 19.37 | 1,882,000 | +1.03(+5.62%) |
Nov 14, 2019 | 18.16 | 18.50 | 17.91 | 18.34 | 1,532,586 | +0.09(+0.49%) |
Nov 13, 2019 | 18.00 | 18.50 | 17.71 | 18.25 | 2,014,902 | +0.26(+1.45%) |
Nov 12, 2019 | 17.34 | 18.10 | 17.30 | 17.99 | 1,978,343 | +0.59(+3.39%) |
Nov 11, 2019 | 17.33 | 17.52 | 17.20 | 17.40 | 949,933 | -0.09(-0.51%) |
Nov 08, 2019 | 17.25 | 17.50 | 17.11 | 17.49 | 973,600 | -0.01(-0.06%) |
Nov 07, 2019 | 16.33 | 17.61 | 16.28 | 17.50 | 2,043,611 | +1.37(+8.49%) |
Nov 06, 2019 | 16.83 | 17.49 | 16.05 | 16.13 | 1,575,549 | -0.76(-4.50%) |
Nov 05, 2019 | 16.94 | 17.72 | 16.71 | 16.89 | 1,741,354 | +0.09(+0.54%) |
Nov 04, 2019 | 15.90 | 16.80 | 15.83 | 16.80 | 1,357,932 | +1.14(+7.28%) |
Nov 01, 2019 | 16.80 | 16.89 | 15.52 | 15.66 | 1,603,700 | -1.09(-6.51%) |
Oct 31, 2019 | 17.03 | 17.15 | 16.49 | 16.75 | 1,015,552 | -0.39(-2.28%) |
Oct 30, 2019 | 16.95 | 17.24 | 16.52 | 17.14 | 961,150 | +0.15(+0.88%) |
Oct 29, 2019 | 16.96 | 17.16 | 16.66 | 16.99 | 751,727 | -0.04(-0.23%) |
Oct 28, 2019 | 17.01 | 17.15 | 16.81 | 17.03 | 652,386 | +0.02(+0.12%) |
Oct 25, 2019 | 16.73 | 17.10 | 16.43 | 17.01 | 737,100 | +0.42(+2.53%) |
Oct 24, 2019 | 16.92 | 17.03 | 16.05 | 16.59 | 1,112,146 | -0.31(-1.83%) |
Oct 23, 2019 | 16.16 | 17.01 | 16.09 | 16.90 | 1,512,239 | +0.98(+6.16%) |
Oct 22, 2019 | 15.56 | 16.09 | 15.55 | 15.92 | 594,156 | +0.42(+2.71%) |
Oct 21, 2019 | 14.90 | 15.59 | 14.66 | 15.50 | 931,343 | +0.69(+4.66%) |
Oct 18, 2019 | 14.50 | 14.85 | 14.07 | 14.81 | 1,596,500 | +0.27(+1.86%) |
Oct 17, 2019 | 14.23 | 14.72 | 14.15 | 14.54 | 1,033,914 | +0.39(+2.76%) |
Oct 16, 2019 | 14.27 | 14.32 | 14.02 | 14.15 | 915,084 | -0.18(-1.26%) |
Oct 15, 2019 | 13.93 | 14.45 | 13.53 | 14.33 | 1,157,446 | +0.40(+2.87%) |
Oct 14, 2019 | 14.19 | 14.27 | 13.67 | 13.93 | 960,335 | -0.12(-0.89%) |
Oct 11, 2019 | 14.24 | 14.70 | 13.99 | 14.05 | 941,200 | -0.11(-0.74%) |
Oct 10, 2019 | 14.13 | 14.41 | 13.87 | 14.16 | 1,345,771 | -0.09(-0.63%) |
Oct 09, 2019 | 15.33 | 15.55 | 14.18 | 14.25 | 2,386,364 | -1.06(-6.92%) |
Oct 08, 2019 | 15.36 | 15.48 | 15.01 | 15.31 | 1,226,190 | -0.16(-1.03%) |
Oct 07, 2019 | 15.45 | 15.63 | 15.07 | 15.47 | 1,373,936 | -0.04(-0.26%) |
Oct 04, 2019 | 15.05 | 15.57 | 14.89 | 15.51 | 1,022,000 | +0.44(+2.92%) |
Oct 03, 2019 | 15.24 | 15.24 | 14.41 | 15.07 | 1,464,168 | +0.21(+1.41%) |
Oct 02, 2019 | 14.78 | 15.01 | 14.42 | 14.86 | 1,783,307 | +0.05(+0.34%) |