Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 21.83 | 22.18 | 21.74 | 22.10 | 344,800 | +0.24(+1.10%) |
Dec 30, 2019 | 21.71 | 21.93 | 21.21 | 21.86 | 661,993 | +0.07(+0.32%) |
Dec 27, 2019 | 22.32 | 22.32 | 21.67 | 21.79 | 519,300 | -0.53(-2.37%) |
Dec 26, 2019 | 22.20 | 22.61 | 22.06 | 22.32 | 519,342 | +0.17(+0.77%) |
Dec 24, 2019 | 21.84 | 22.19 | 21.67 | 22.15 | 364,000 | +0.34(+1.56%) |
Dec 23, 2019 | 21.20 | 21.83 | 21.01 | 21.81 | 752,010 | +0.66(+3.12%) |
Dec 20, 2019 | 20.65 | 21.17 | 20.51 | 21.15 | 1,136,200 | +0.55(+2.67%) |
Dec 19, 2019 | 20.68 | 20.85 | 20.30 | 20.60 | 1,104,427 | +0.00(+0.00%) |
Dec 18, 2019 | 21.31 | 21.31 | 20.32 | 20.60 | 913,182 | -0.73(-3.42%) |
Dec 17, 2019 | 20.71 | 21.40 | 20.66 | 21.33 | 1,181,005 | +0.63(+3.04%) |
Dec 16, 2019 | 20.46 | 20.74 | 20.33 | 20.70 | 563,845 | +0.39(+1.92%) |
Dec 13, 2019 | 20.25 | 20.57 | 19.85 | 20.31 | 1,151,700 | +0.06(+0.30%) |
Dec 12, 2019 | 19.95 | 20.27 | 19.90 | 20.25 | 1,011,901 | +0.44(+2.22%) |
Dec 11, 2019 | 19.31 | 20.05 | 19.31 | 19.81 | 1,223,997 | +0.50(+2.59%) |
Dec 10, 2019 | 18.93 | 19.44 | 18.88 | 19.31 | 1,118,562 | +0.26(+1.36%) |
Dec 09, 2019 | 19.01 | 19.36 | 18.52 | 19.05 | 1,932,611 | +0.70(+3.81%) |
Dec 06, 2019 | 18.12 | 18.45 | 17.97 | 18.35 | 854,300 | +0.41(+2.29%) |
Dec 05, 2019 | 17.45 | 18.25 | 17.45 | 17.94 | 1,547,899 | +0.52(+2.99%) |
Dec 04, 2019 | 16.70 | 17.51 | 16.66 | 17.42 | 1,197,831 | +0.68(+4.06%) |
Dec 03, 2019 | 16.19 | 16.81 | 16.01 | 16.74 | 1,260,902 | +0.33(+2.01%) |
Dec 02, 2019 | 16.40 | 16.71 | 16.27 | 16.41 | 775,191 | +0.06(+0.37%) |
Nov 29, 2019 | 16.21 | 16.48 | 16.04 | 16.35 | 539,000 | +0.16(+0.99%) |
Nov 27, 2019 | 15.57 | 16.30 | 15.56 | 16.19 | 908,900 | +0.65(+4.18%) |
Nov 26, 2019 | 15.61 | 15.74 | 15.22 | 15.54 | 751,174 | -0.09(-0.58%) |
Nov 25, 2019 | 14.99 | 15.68 | 14.99 | 15.63 | 1,074,647 | +0.71(+4.76%) |
Nov 22, 2019 | 14.78 | 14.96 | 14.59 | 14.92 | 631,500 | +0.14(+0.95%) |
Nov 21, 2019 | 15.08 | 15.39 | 14.65 | 14.78 | 944,333 | -0.26(-1.70%) |
Nov 20, 2019 | 15.05 | 15.28 | 14.82 | 15.04 | 979,780 | -0.06(-0.43%) |
Nov 19, 2019 | 15.18 | 15.36 | 14.99 | 15.10 | 907,024 | +0.13(+0.87%) |
Nov 18, 2019 | 14.95 | 15.22 | 14.53 | 14.97 | 1,158,598 | +0.02(+0.13%) |
Nov 15, 2019 | 15.30 | 15.93 | 14.90 | 14.95 | 1,551,000 | -0.12(-0.80%) |
Nov 14, 2019 | 14.88 | 15.17 | 14.50 | 15.07 | 1,840,866 | +0.41(+2.80%) |
Nov 13, 2019 | 16.31 | 17.00 | 14.57 | 14.66 | 5,182,796 | -2.85(-16.28%) |
Nov 12, 2019 | 17.00 | 17.74 | 16.92 | 17.51 | 1,726,290 | +0.65(+3.86%) |
Nov 11, 2019 | 16.84 | 17.25 | 16.69 | 16.86 | 751,381 | -0.04(-0.24%) |
Nov 08, 2019 | 17.02 | 17.13 | 16.77 | 16.90 | 542,000 | -0.22(-1.29%) |
Nov 07, 2019 | 17.18 | 17.54 | 17.05 | 17.12 | 873,651 | +0.15(+0.88%) |
Nov 06, 2019 | 17.31 | 17.57 | 16.72 | 16.97 | 744,552 | -0.38(-2.19%) |
Nov 05, 2019 | 17.23 | 17.40 | 16.93 | 17.35 | 690,191 | +0.19(+1.11%) |
Nov 04, 2019 | 17.60 | 17.66 | 17.14 | 17.16 | 590,642 | -0.32(-1.80%) |
Nov 01, 2019 | 17.18 | 17.66 | 17.05 | 17.48 | 530,100 | +0.41(+2.37%) |
Oct 31, 2019 | 17.27 | 17.41 | 16.82 | 17.07 | 752,121 | -0.18(-1.04%) |
Oct 30, 2019 | 17.65 | 17.75 | 17.07 | 17.25 | 903,459 | -0.45(-2.54%) |
Oct 29, 2019 | 17.71 | 18.06 | 17.56 | 17.70 | 517,654 | +0.02(+0.11%) |
Oct 28, 2019 | 18.02 | 18.19 | 17.64 | 17.68 | 737,790 | -0.18(-1.01%) |
Oct 25, 2019 | 18.25 | 18.25 | 17.00 | 17.86 | 1,137,300 | -0.39(-2.14%) |
Oct 24, 2019 | 18.04 | 18.33 | 17.87 | 18.25 | 471,652 | +0.41(+2.30%) |
Oct 23, 2019 | 17.83 | 18.22 | 17.71 | 17.84 | 536,089 | -0.07(-0.39%) |
Oct 22, 2019 | 18.57 | 18.80 | 17.79 | 17.91 | 710,327 | -0.62(-3.35%) |
Oct 21, 2019 | 18.10 | 18.77 | 18.10 | 18.53 | 493,151 | +0.42(+2.32%) |
Oct 18, 2019 | 18.20 | 18.51 | 18.00 | 18.11 | 455,500 | -0.15(-0.82%) |
Oct 17, 2019 | 18.09 | 18.62 | 17.99 | 18.26 | 402,413 | +0.09(+0.47%) |
Oct 16, 2019 | 18.59 | 18.68 | 18.03 | 18.18 | 471,325 | -0.50(-2.70%) |
Oct 15, 2019 | 18.73 | 19.04 | 18.32 | 18.68 | 531,394 | -0.11(-0.59%) |
Oct 14, 2019 | 18.62 | 18.97 | 18.53 | 18.79 | 342,540 | +0.08(+0.43%) |
Oct 11, 2019 | 18.50 | 18.90 | 18.50 | 18.71 | 513,000 | +0.48(+2.63%) |
Oct 10, 2019 | 18.16 | 18.73 | 18.08 | 18.23 | 562,314 | +0.21(+1.17%) |
Oct 09, 2019 | 18.11 | 18.26 | 17.78 | 18.02 | 685,055 | -0.01(-0.06%) |
Oct 08, 2019 | 18.00 | 18.30 | 17.87 | 18.03 | 710,486 | -0.11(-0.61%) |
Oct 07, 2019 | 18.00 | 18.50 | 17.86 | 18.14 | 1,033,183 | -0.54(-2.89%) |
Oct 04, 2019 | 18.51 | 18.88 | 18.19 | 18.68 | 553,600 | +0.12(+0.65%) |
Oct 03, 2019 | 17.76 | 18.56 | 17.74 | 18.56 | 1,081,252 | +0.85(+4.80%) |
Oct 02, 2019 | 18.15 | 18.21 | 17.50 | 17.71 | 722,599 | -0.54(-2.96%) |