Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 19.19 | 19.88 | 19.19 | 19.73 | 943,200 | +0.57(+2.97%) |
Dec 30, 2019 | 20.47 | 20.83 | 18.98 | 19.16 | 1,133,587 | -1.20(-5.89%) |
Dec 27, 2019 | 20.66 | 20.76 | 19.76 | 20.36 | 3,527,000 | -0.25(-1.21%) |
Dec 26, 2019 | 20.42 | 20.94 | 20.34 | 20.61 | 869,412 | +0.12(+0.59%) |
Dec 24, 2019 | 19.72 | 20.70 | 19.62 | 20.49 | 1,246,200 | +0.83(+4.22%) |
Dec 23, 2019 | 19.28 | 19.94 | 19.08 | 19.66 | 1,349,105 | +0.44(+2.29%) |
Dec 20, 2019 | 19.30 | 19.36 | 18.88 | 19.22 | 1,640,200 | +0.08(+0.42%) |
Dec 19, 2019 | 18.60 | 19.23 | 18.60 | 19.14 | 647,514 | +0.28(+1.48%) |
Dec 18, 2019 | 18.64 | 19.11 | 18.43 | 18.86 | 1,050,144 | +0.21(+1.13%) |
Dec 17, 2019 | 17.77 | 18.68 | 17.71 | 18.65 | 1,108,770 | +0.90(+5.07%) |
Dec 16, 2019 | 16.95 | 18.00 | 16.92 | 17.75 | 2,079,304 | +1.03(+6.16%) |
Dec 13, 2019 | 16.72 | 16.94 | 15.94 | 16.72 | 1,053,600 | -0.11(-0.65%) |
Dec 12, 2019 | 15.64 | 16.98 | 15.54 | 16.83 | 5,696,995 | +1.12(+7.13%) |
Dec 11, 2019 | 17.74 | 17.74 | 15.31 | 15.71 | 1,649,948 | -2.36(-13.06%) |
Dec 10, 2019 | 17.81 | 18.14 | 17.66 | 18.07 | 752,479 | +0.19(+1.06%) |
Dec 09, 2019 | 18.13 | 18.39 | 17.71 | 17.88 | 583,182 | -0.14(-0.78%) |
Dec 06, 2019 | 16.98 | 18.05 | 16.84 | 18.02 | 1,063,800 | +1.17(+6.94%) |
Dec 05, 2019 | 16.58 | 16.98 | 16.41 | 16.85 | 429,645 | +0.26(+1.57%) |
Dec 04, 2019 | 16.58 | 16.74 | 16.35 | 16.59 | 566,597 | +0.07(+0.42%) |
Dec 03, 2019 | 16.50 | 16.69 | 16.21 | 16.52 | 477,353 | -0.09(-0.54%) |
Dec 02, 2019 | 16.81 | 17.05 | 16.50 | 16.61 | 1,005,864 | -0.19(-1.13%) |
Nov 29, 2019 | 16.91 | 17.11 | 16.77 | 16.80 | 279,700 | -0.23(-1.35%) |
Nov 27, 2019 | 17.07 | 17.22 | 16.83 | 17.03 | 562,600 | +0.02(+0.12%) |
Nov 26, 2019 | 16.56 | 17.56 | 16.47 | 17.01 | 1,323,771 | +0.47(+2.84%) |
Nov 25, 2019 | 15.57 | 16.85 | 15.52 | 16.54 | 986,374 | +1.10(+7.12%) |
Nov 22, 2019 | 15.63 | 15.75 | 15.31 | 15.44 | 310,400 | -0.08(-0.52%) |
Nov 21, 2019 | 15.50 | 15.71 | 15.19 | 15.52 | 874,814 | +0.12(+0.78%) |
Nov 20, 2019 | 15.48 | 16.11 | 15.28 | 15.40 | 1,300,429 | -0.15(-1.00%) |
Nov 19, 2019 | 15.40 | 15.79 | 15.29 | 15.55 | 551,972 | +0.24(+1.60%) |
Nov 18, 2019 | 15.97 | 16.18 | 15.13 | 15.31 | 655,997 | -0.72(-4.49%) |
Nov 15, 2019 | 16.15 | 16.15 | 15.69 | 16.03 | 571,800 | -0.02(-0.12%) |
Nov 14, 2019 | 16.43 | 16.49 | 15.89 | 16.05 | 893,998 | -0.41(-2.49%) |
Nov 13, 2019 | 16.35 | 16.64 | 16.06 | 16.46 | 657,373 | +0.01(+0.06%) |
Nov 12, 2019 | 16.18 | 16.90 | 16.02 | 16.45 | 871,694 | +0.45(+2.81%) |
Nov 11, 2019 | 16.30 | 16.59 | 15.86 | 16.00 | 759,957 | -0.41(-2.50%) |
Nov 08, 2019 | 16.06 | 16.65 | 15.90 | 16.41 | 763,600 | +0.25(+1.55%) |
Nov 07, 2019 | 15.80 | 16.18 | 15.49 | 16.16 | 899,455 | +0.51(+3.26%) |
Nov 06, 2019 | 15.30 | 16.29 | 15.06 | 15.65 | 681,977 | +0.92(+6.25%) |
Nov 05, 2019 | 15.12 | 15.28 | 14.66 | 14.73 | 399,676 | -0.32(-2.13%) |
Nov 04, 2019 | 15.86 | 15.89 | 14.90 | 15.05 | 503,758 | -0.69(-4.38%) |
Nov 01, 2019 | 15.64 | 15.79 | 15.27 | 15.74 | 409,100 | +0.26(+1.68%) |
Oct 31, 2019 | 15.54 | 15.96 | 14.81 | 15.48 | 666,212 | -0.22(-1.40%) |
Oct 30, 2019 | 15.74 | 15.99 | 15.42 | 15.70 | 339,225 | -0.01(-0.06%) |
Oct 29, 2019 | 15.10 | 15.87 | 14.97 | 15.71 | 492,618 | +0.61(+4.04%) |
Oct 28, 2019 | 14.98 | 15.22 | 14.84 | 15.10 | 362,369 | +0.13(+0.87%) |
Oct 25, 2019 | 14.40 | 15.20 | 14.23 | 14.97 | 397,200 | +0.52(+3.60%) |
Oct 24, 2019 | 14.52 | 14.58 | 14.23 | 14.45 | 365,782 | -0.04(-0.28%) |
Oct 23, 2019 | 14.55 | 14.75 | 14.36 | 14.49 | 271,470 | -0.09(-0.62%) |
Oct 22, 2019 | 14.49 | 14.68 | 14.14 | 14.58 | 178,761 | +0.21(+1.46%) |
Oct 21, 2019 | 14.53 | 14.56 | 14.20 | 14.37 | 325,515 | -0.03(-0.21%) |
Oct 18, 2019 | 13.82 | 14.77 | 13.56 | 14.40 | 559,700 | +0.25(+1.77%) |
Oct 17, 2019 | 13.77 | 14.62 | 13.75 | 14.15 | 423,607 | +0.46(+3.36%) |
Oct 16, 2019 | 13.72 | 14.16 | 13.66 | 13.69 | 396,858 | -0.06(-0.44%) |
Oct 15, 2019 | 13.49 | 13.92 | 13.40 | 13.75 | 248,609 | +0.32(+2.38%) |
Oct 14, 2019 | 13.49 | 13.77 | 13.35 | 13.43 | 220,479 | -0.15(-1.10%) |
Oct 11, 2019 | 13.30 | 13.78 | 13.22 | 13.58 | 304,400 | +0.48(+3.66%) |
Oct 10, 2019 | 12.76 | 13.19 | 12.73 | 13.10 | 267,716 | +0.38(+3.03%) |
Oct 09, 2019 | 12.86 | 13.02 | 12.58 | 12.71 | 233,674 | -0.06(-0.51%) |
Oct 08, 2019 | 13.06 | 13.12 | 12.66 | 12.78 | 224,314 | -0.43(-3.26%) |
Oct 07, 2019 | 13.10 | 13.36 | 13.00 | 13.21 | 252,679 | +0.10(+0.72%) |
Oct 04, 2019 | 12.87 | 13.15 | 12.63 | 13.12 | 322,700 | +0.29(+2.30%) |
Oct 03, 2019 | 12.50 | 13.05 | 12.43 | 12.82 | 404,179 | +0.31(+2.48%) |
Oct 02, 2019 | 12.42 | 12.59 | 12.21 | 12.51 | 507,328 | -0.03(-0.24%) |