Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 17.85 | 19.11 | 17.80 | 18.85 | 2,112,100 | +0.80(+4.43%) |
Dec 30, 2019 | 18.30 | 18.64 | 17.82 | 18.05 | 1,083,285 | -0.27(-1.47%) |
Dec 27, 2019 | 17.93 | 18.56 | 17.85 | 18.32 | 2,492,000 | +0.24(+1.33%) |
Dec 26, 2019 | 17.56 | 18.43 | 17.35 | 18.08 | 4,078,391 | +0.27(+1.52%) |
Dec 24, 2019 | 18.07 | 18.60 | 17.69 | 17.81 | 1,136,300 | -0.34(-1.87%) |
Dec 23, 2019 | 18.70 | 18.77 | 18.01 | 18.15 | 1,272,052 | -0.43(-2.31%) |
Dec 20, 2019 | 18.40 | 18.70 | 17.92 | 18.58 | 1,361,000 | +0.36(+1.98%) |
Dec 19, 2019 | 17.94 | 18.63 | 17.85 | 18.22 | 1,990,733 | +0.52(+2.94%) |
Dec 18, 2019 | 17.70 | 17.85 | 17.31 | 17.70 | 980,582 | +0.27(+1.55%) |
Dec 17, 2019 | 18.39 | 18.49 | 16.96 | 17.43 | 1,811,704 | -0.87(-4.75%) |
Dec 16, 2019 | 18.44 | 18.53 | 18.22 | 18.30 | 1,312,481 | -0.30(-1.61%) |
Dec 13, 2019 | 18.50 | 18.66 | 17.91 | 18.60 | 861,200 | +0.03(+0.16%) |
Dec 12, 2019 | 17.25 | 18.58 | 17.04 | 18.57 | 1,570,802 | +1.49(+8.72%) |
Dec 11, 2019 | 17.22 | 17.50 | 16.75 | 17.08 | 1,058,276 | +0.11(+0.65%) |
Dec 10, 2019 | 17.60 | 17.60 | 16.85 | 16.97 | 817,047 | -0.50(-2.86%) |
Dec 09, 2019 | 17.65 | 17.75 | 17.20 | 17.47 | 613,007 | -0.18(-1.02%) |
Dec 06, 2019 | 16.78 | 17.66 | 16.78 | 17.65 | 1,017,700 | +0.83(+4.93%) |
Dec 05, 2019 | 17.34 | 17.59 | 16.77 | 16.82 | 1,738,839 | -0.52(-3.00%) |
Dec 04, 2019 | 16.45 | 17.65 | 16.45 | 17.34 | 1,692,393 | +1.04(+6.38%) |
Dec 03, 2019 | 15.70 | 16.40 | 15.59 | 16.30 | 1,150,865 | +0.30(+1.88%) |
Dec 02, 2019 | 17.23 | 17.23 | 15.81 | 16.00 | 1,035,943 | -1.20(-6.98%) |
Nov 29, 2019 | 17.25 | 17.59 | 16.98 | 17.20 | 493,300 | -0.27(-1.55%) |
Nov 27, 2019 | 16.60 | 17.53 | 16.09 | 17.47 | 1,098,900 | +0.83(+4.99%) |
Nov 26, 2019 | 16.85 | 17.37 | 16.50 | 16.64 | 1,182,167 | -0.20(-1.19%) |
Nov 25, 2019 | 16.22 | 16.89 | 16.02 | 16.84 | 900,325 | +0.48(+2.93%) |
Nov 22, 2019 | 16.15 | 16.42 | 15.75 | 16.36 | 1,000,300 | +0.21(+1.30%) |
Nov 21, 2019 | 17.07 | 17.17 | 15.90 | 16.15 | 1,887,120 | -0.78(-4.61%) |
Nov 20, 2019 | 17.12 | 17.67 | 16.60 | 16.93 | 976,763 | -0.62(-3.53%) |
Nov 19, 2019 | 17.25 | 17.64 | 16.65 | 17.55 | 645,760 | +0.31(+1.80%) |
Nov 18, 2019 | 17.66 | 18.18 | 16.90 | 17.24 | 943,405 | -0.47(-2.65%) |
Nov 15, 2019 | 18.50 | 18.65 | 17.39 | 17.71 | 1,719,000 | -0.20(-1.12%) |
Nov 14, 2019 | 18.40 | 18.45 | 17.40 | 17.91 | 1,232,759 | -0.56(-3.03%) |
Nov 13, 2019 | 18.56 | 18.84 | 17.72 | 18.47 | 1,828,551 | +0.14(+0.76%) |
Nov 12, 2019 | 18.43 | 18.69 | 17.87 | 18.33 | 962,861 | +0.13(+0.71%) |
Nov 11, 2019 | 17.48 | 19.04 | 17.10 | 18.20 | 1,163,926 | +0.54(+3.06%) |
Nov 08, 2019 | 17.50 | 18.09 | 17.10 | 17.66 | 1,168,800 | +0.09(+0.51%) |
Nov 07, 2019 | 18.16 | 18.24 | 17.01 | 17.57 | 1,693,046 | -0.36(-2.01%) |
Nov 06, 2019 | 19.24 | 19.35 | 17.55 | 17.93 | 3,196,856 | -1.43(-7.39%) |
Nov 05, 2019 | 22.85 | 22.90 | 18.46 | 19.36 | 5,291,804 | -2.37(-10.91%) |
Nov 04, 2019 | 22.88 | 22.88 | 20.40 | 21.73 | 3,580,132 | -1.20(-5.23%) |
Nov 01, 2019 | 23.12 | 23.23 | 21.50 | 22.93 | 1,722,700 | -0.18(-0.78%) |
Oct 31, 2019 | 23.74 | 23.75 | 22.30 | 23.11 | 1,147,929 | -0.64(-2.69%) |
Oct 30, 2019 | 23.62 | 24.05 | 22.71 | 23.75 | 1,237,160 | +0.25(+1.06%) |
Oct 29, 2019 | 23.25 | 24.51 | 22.78 | 23.50 | 2,239,413 | +0.25(+1.08%) |
Oct 28, 2019 | 22.15 | 23.58 | 21.54 | 23.25 | 2,172,711 | +1.12(+5.06%) |
Oct 25, 2019 | 19.54 | 22.94 | 19.14 | 22.13 | 2,778,100 | +2.38(+12.05%) |
Oct 24, 2019 | 19.00 | 20.05 | 18.26 | 19.75 | 794,850 | +0.72(+3.78%) |
Oct 23, 2019 | 20.74 | 20.94 | 18.79 | 19.03 | 967,112 | -1.90(-9.08%) |
Oct 22, 2019 | 21.65 | 21.80 | 19.92 | 20.93 | 889,594 | -0.71(-3.28%) |
Oct 21, 2019 | 21.61 | 22.17 | 21.31 | 21.64 | 723,465 | -0.41(-1.86%) |
Oct 18, 2019 | 22.61 | 23.00 | 21.81 | 22.05 | 770,200 | -0.61(-2.69%) |
Oct 17, 2019 | 21.41 | 22.75 | 21.41 | 22.66 | 1,081,408 | +0.91(+4.18%) |
Oct 16, 2019 | 21.00 | 22.24 | 21.00 | 21.75 | 801,531 | +0.64(+3.03%) |
Oct 15, 2019 | 21.44 | 21.70 | 20.74 | 21.11 | 1,004,411 | -0.32(-1.49%) |
Oct 14, 2019 | 22.24 | 22.43 | 20.45 | 21.43 | 1,279,288 | -0.70(-3.16%) |
Oct 11, 2019 | 23.54 | 23.78 | 21.20 | 22.13 | 1,762,500 | -0.40(-1.78%) |
Oct 10, 2019 | 21.06 | 22.72 | 21.05 | 22.53 | 3,094,023 | +1.30(+6.12%) |
Oct 09, 2019 | 21.23 | 21.50 | 20.30 | 21.23 | 1,076,112 | +0.13(+0.62%) |
Oct 08, 2019 | 20.53 | 21.50 | 20.00 | 21.10 | 777,752 | +0.22(+1.05%) |
Oct 07, 2019 | 20.15 | 21.33 | 19.22 | 20.88 | 998,187 | +0.74(+3.67%) |
Oct 04, 2019 | 18.90 | 20.15 | 18.70 | 20.14 | 1,052,800 | +1.23(+6.50%) |
Oct 03, 2019 | 18.64 | 19.15 | 17.31 | 18.91 | 2,479,870 | +0.06(+0.32%) |
Oct 02, 2019 | 20.18 | 20.49 | 18.76 | 18.85 | 1,990,226 | -1.97(-9.46%) |