Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 17.95 | 18.23 | 17.95 | 18.15 | 1,858,800 | +0.10(+0.55%) |
Dec 30, 2019 | 18.17 | 18.28 | 17.98 | 18.05 | 965,873 | -0.16(-0.88%) |
Dec 27, 2019 | 18.16 | 18.29 | 18.01 | 18.21 | 764,900 | +0.07(+0.39%) |
Dec 26, 2019 | 18.17 | 18.30 | 18.06 | 18.14 | 1,473,608 | -0.01(-0.06%) |
Dec 24, 2019 | 18.24 | 18.37 | 18.14 | 18.15 | 1,160,400 | -0.07(-0.38%) |
Dec 23, 2019 | 18.16 | 18.31 | 18.03 | 18.22 | 2,077,157 | +0.23(+1.28%) |
Dec 20, 2019 | 17.93 | 18.17 | 17.80 | 17.99 | 14,789,800 | +0.17(+0.95%) |
Dec 19, 2019 | 18.26 | 18.31 | 17.78 | 17.82 | 5,287,509 | -0.43(-2.36%) |
Dec 18, 2019 | 18.54 | 18.55 | 18.12 | 18.25 | 3,381,322 | -0.28(-1.51%) |
Dec 17, 2019 | 18.60 | 18.72 | 18.38 | 18.53 | 4,148,971 | -0.03(-0.16%) |
Dec 16, 2019 | 18.26 | 18.79 | 18.19 | 18.56 | 4,501,420 | +0.44(+2.43%) |
Dec 13, 2019 | 18.39 | 18.70 | 18.08 | 18.12 | 2,235,300 | -0.22(-1.20%) |
Dec 12, 2019 | 18.44 | 18.84 | 18.16 | 18.34 | 3,724,305 | -0.18(-0.97%) |
Dec 11, 2019 | 18.51 | 18.75 | 18.26 | 18.52 | 4,851,007 | +0.02(+0.11%) |
Dec 10, 2019 | 18.20 | 18.76 | 18.06 | 18.50 | 7,312,299 | +0.38(+2.10%) |
Dec 09, 2019 | 18.19 | 18.48 | 17.92 | 18.12 | 4,402,993 | -0.09(-0.49%) |
Dec 06, 2019 | 17.70 | 18.27 | 17.60 | 18.21 | 4,760,100 | +0.61(+3.47%) |
Dec 05, 2019 | 17.50 | 17.70 | 17.23 | 17.60 | 2,031,253 | +0.15(+0.86%) |
Dec 04, 2019 | 16.61 | 17.49 | 16.61 | 17.45 | 6,989,638 | +0.96(+5.82%) |
Dec 03, 2019 | 16.81 | 16.84 | 16.47 | 16.49 | 2,232,001 | -0.44(-2.60%) |
Dec 02, 2019 | 17.12 | 17.19 | 16.82 | 16.93 | 2,660,490 | -0.20(-1.17%) |
Nov 29, 2019 | 17.06 | 17.31 | 17.00 | 17.13 | 813,200 | +0.04(+0.23%) |
Nov 27, 2019 | 17.01 | 17.20 | 17.01 | 17.09 | 1,594,600 | +0.04(+0.23%) |
Nov 26, 2019 | 17.00 | 17.20 | 16.95 | 17.05 | 4,170,565 | +0.04(+0.24%) |
Nov 25, 2019 | 17.27 | 17.57 | 16.99 | 17.01 | 4,124,118 | -0.15(-0.87%) |
Nov 22, 2019 | 16.43 | 17.34 | 16.42 | 17.16 | 11,031,000 | +0.76(+4.63%) |
Nov 21, 2019 | 16.03 | 16.46 | 15.98 | 16.40 | 2,661,877 | +0.34(+2.12%) |
Nov 20, 2019 | 15.78 | 16.20 | 15.75 | 16.06 | 6,227,150 | +0.18(+1.13%) |
Nov 19, 2019 | 15.51 | 15.98 | 15.41 | 15.88 | 2,099,084 | +0.37(+2.39%) |
Nov 18, 2019 | 16.14 | 16.20 | 15.38 | 15.51 | 2,151,235 | -0.69(-4.26%) |
Nov 15, 2019 | 15.90 | 16.22 | 15.76 | 16.20 | 3,267,400 | +0.22(+1.38%) |
Nov 14, 2019 | 15.68 | 16.01 | 15.57 | 15.98 | 3,653,797 | +0.37(+2.37%) |
Nov 13, 2019 | 15.57 | 15.77 | 15.15 | 15.61 | 5,418,859 | +0.71(+4.77%) |
Nov 12, 2019 | 14.37 | 15.06 | 14.25 | 14.90 | 6,848,867 | +0.50(+3.47%) |
Nov 11, 2019 | 14.30 | 14.60 | 14.25 | 14.40 | 3,476,172 | +0.04(+0.28%) |
Nov 08, 2019 | 15.24 | 15.24 | 14.23 | 14.36 | 8,483,300 | -0.94(-6.14%) |
Nov 07, 2019 | 15.48 | 15.75 | 15.22 | 15.30 | 3,810,006 | -0.10(-0.65%) |
Nov 06, 2019 | 14.94 | 15.77 | 14.85 | 15.40 | 6,709,247 | +0.55(+3.70%) |
Nov 05, 2019 | 14.98 | 15.17 | 13.60 | 14.85 | 9,335,035 | -0.14(-0.93%) |
Nov 04, 2019 | 15.05 | 15.31 | 14.80 | 14.99 | 3,216,309 | +0.04(+0.27%) |
Nov 01, 2019 | 14.36 | 15.16 | 14.21 | 14.95 | 6,826,200 | +0.74(+5.21%) |
Oct 31, 2019 | 14.40 | 14.79 | 14.06 | 14.21 | 6,550,780 | -0.11(-0.77%) |
Oct 30, 2019 | 14.10 | 14.47 | 14.01 | 14.32 | 9,440,126 | +0.27(+1.92%) |
Oct 29, 2019 | 14.08 | 14.20 | 13.92 | 14.05 | 7,186,475 | -0.03(-0.21%) |
Oct 28, 2019 | 14.15 | 14.39 | 14.04 | 14.08 | 2,880,797 | +0.04(+0.28%) |
Oct 25, 2019 | 14.00 | 14.08 | 13.80 | 14.04 | 3,150,000 | +0.05(+0.36%) |
Oct 24, 2019 | 14.13 | 14.13 | 13.92 | 13.99 | 845,093 | -0.05(-0.36%) |
Oct 23, 2019 | 13.98 | 14.37 | 13.90 | 14.04 | 6,722,800 | +0.12(+0.86%) |
Oct 22, 2019 | 14.00 | 14.05 | 13.86 | 13.92 | 1,990,175 | -0.20(-1.42%) |
Oct 21, 2019 | 14.36 | 14.56 | 14.00 | 14.12 | 1,673,274 | -0.21(-1.47%) |
Oct 18, 2019 | 13.96 | 14.42 | 13.92 | 14.33 | 1,204,200 | +0.37(+2.65%) |
Oct 17, 2019 | 13.99 | 14.23 | 13.88 | 13.96 | 1,533,992 | +0.02(+0.14%) |
Oct 16, 2019 | 13.70 | 14.01 | 13.54 | 13.94 | 1,901,079 | +0.16(+1.16%) |
Oct 15, 2019 | 14.21 | 14.35 | 13.69 | 13.78 | 1,422,218 | -0.42(-2.96%) |
Oct 14, 2019 | 13.79 | 14.21 | 13.72 | 14.20 | 948,375 | +0.33(+2.38%) |
Oct 11, 2019 | 14.12 | 14.31 | 13.81 | 13.87 | 1,158,500 | -0.19(-1.35%) |
Oct 10, 2019 | 14.14 | 14.35 | 13.96 | 14.06 | 1,715,329 | -0.23(-1.61%) |
Oct 09, 2019 | 14.24 | 14.72 | 14.24 | 14.29 | 2,405,047 | +0.16(+1.13%) |
Oct 08, 2019 | 14.42 | 14.47 | 14.07 | 14.13 | 4,683,969 | -0.42(-2.89%) |
Oct 07, 2019 | 14.48 | 14.96 | 14.45 | 14.55 | 1,959,155 | +0.04(+0.28%) |
Oct 04, 2019 | 14.04 | 14.56 | 13.82 | 14.51 | 5,245,900 | +0.50(+3.57%) |
Oct 03, 2019 | 13.55 | 14.15 | 13.33 | 14.01 | 2,612,273 | +0.38(+2.79%) |
Oct 02, 2019 | 14.08 | 14.09 | 13.55 | 13.63 | 6,989,648 | -0.47(-3.33%) |