Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 18.99 | 19.26 | 18.90 | 19.18 | 1,982,400 | +0.19(+1.00%) |
Dec 30, 2019 | 19.14 | 19.25 | 18.97 | 18.99 | 1,793,235 | -0.26(-1.35%) |
Dec 27, 2019 | 19.60 | 19.65 | 19.18 | 19.25 | 1,271,000 | -0.30(-1.53%) |
Dec 26, 2019 | 19.41 | 19.61 | 19.33 | 19.55 | 856,932 | +0.15(+0.77%) |
Dec 24, 2019 | 19.38 | 19.49 | 19.30 | 19.40 | 669,400 | +0.03(+0.15%) |
Dec 23, 2019 | 19.35 | 19.49 | 19.26 | 19.37 | 1,098,768 | +0.07(+0.36%) |
Dec 20, 2019 | 19.05 | 19.36 | 18.93 | 19.30 | 3,177,600 | +0.29(+1.53%) |
Dec 19, 2019 | 19.01 | 19.13 | 18.89 | 19.01 | 1,731,291 | -0.02(-0.11%) |
Dec 18, 2019 | 18.69 | 19.05 | 18.56 | 19.03 | 1,666,444 | +0.34(+1.82%) |
Dec 17, 2019 | 18.56 | 18.73 | 18.44 | 18.69 | 2,185,531 | +0.10(+0.54%) |
Dec 16, 2019 | 17.89 | 18.63 | 17.84 | 18.59 | 2,724,173 | +0.81(+4.56%) |
Dec 13, 2019 | 17.58 | 18.00 | 17.51 | 17.78 | 2,030,200 | +0.27(+1.54%) |
Dec 12, 2019 | 17.46 | 17.60 | 17.25 | 17.51 | 2,396,984 | +0.00(+0.00%) |
Dec 11, 2019 | 17.65 | 17.75 | 17.49 | 17.51 | 1,729,251 | -0.18(-1.02%) |
Dec 10, 2019 | 17.70 | 17.74 | 17.55 | 17.69 | 1,695,777 | +0.00(+0.00%) |
Dec 09, 2019 | 17.29 | 17.78 | 17.27 | 17.69 | 1,829,583 | +0.25(+1.43%) |
Dec 06, 2019 | 17.33 | 17.53 | 17.24 | 17.44 | 2,168,300 | +0.24(+1.40%) |
Dec 05, 2019 | 17.13 | 17.30 | 16.93 | 17.20 | 2,711,067 | +0.19(+1.12%) |
Dec 04, 2019 | 16.74 | 17.02 | 16.64 | 17.01 | 2,369,274 | +0.38(+2.29%) |
Dec 03, 2019 | 16.53 | 16.79 | 16.40 | 16.63 | 2,238,058 | -0.24(-1.42%) |
Dec 02, 2019 | 17.27 | 17.31 | 16.83 | 16.87 | 2,786,387 | -0.43(-2.49%) |
Nov 29, 2019 | 17.50 | 17.56 | 17.16 | 17.30 | 2,322,500 | -0.19(-1.09%) |
Nov 27, 2019 | 17.23 | 17.70 | 16.98 | 17.49 | 7,471,400 | +1.02(+6.19%) |
Nov 26, 2019 | 15.70 | 16.48 | 15.58 | 16.47 | 4,431,296 | +0.80(+5.11%) |
Nov 25, 2019 | 15.79 | 15.79 | 15.48 | 15.67 | 2,124,030 | +0.01(+0.06%) |
Nov 22, 2019 | 15.30 | 15.67 | 15.27 | 15.66 | 2,019,000 | +0.42(+2.76%) |
Nov 21, 2019 | 15.42 | 15.42 | 15.06 | 15.24 | 3,285,343 | -0.19(-1.23%) |
Nov 20, 2019 | 15.57 | 15.58 | 15.27 | 15.43 | 2,071,212 | -0.18(-1.15%) |
Nov 19, 2019 | 15.65 | 15.81 | 15.53 | 15.61 | 1,898,797 | -0.11(-0.70%) |
Nov 18, 2019 | 15.97 | 16.06 | 15.68 | 15.72 | 1,820,730 | -0.25(-1.57%) |
Nov 15, 2019 | 15.56 | 16.10 | 15.54 | 15.97 | 2,986,300 | +0.41(+2.63%) |
Nov 14, 2019 | 15.60 | 15.85 | 15.49 | 15.56 | 1,672,773 | -0.11(-0.70%) |
Nov 13, 2019 | 15.51 | 15.74 | 15.42 | 15.67 | 2,698,015 | +0.09(+0.58%) |
Nov 12, 2019 | 16.00 | 16.11 | 15.55 | 15.58 | 2,924,583 | -0.38(-2.38%) |
Nov 11, 2019 | 15.79 | 15.99 | 15.62 | 15.96 | 2,506,897 | +0.08(+0.50%) |
Nov 08, 2019 | 16.12 | 16.28 | 15.86 | 15.88 | 2,611,700 | -0.20(-1.24%) |
Nov 07, 2019 | 16.64 | 16.79 | 15.91 | 16.08 | 3,658,577 | -0.43(-2.60%) |
Nov 06, 2019 | 16.44 | 16.63 | 16.18 | 16.51 | 3,399,890 | +0.20(+1.23%) |
Nov 05, 2019 | 15.67 | 16.50 | 15.53 | 16.31 | 7,890,613 | +0.87(+5.63%) |
Nov 04, 2019 | 16.01 | 16.57 | 15.36 | 15.44 | 18,684,144 | -3.47(-18.35%) |
Nov 01, 2019 | 18.62 | 18.98 | 18.57 | 18.91 | 1,857,900 | +0.41(+2.22%) |
Oct 31, 2019 | 18.50 | 18.55 | 18.27 | 18.50 | 1,043,258 | -0.12(-0.64%) |
Oct 30, 2019 | 18.66 | 18.80 | 18.42 | 18.62 | 1,146,544 | -0.10(-0.53%) |
Oct 29, 2019 | 19.03 | 19.03 | 18.69 | 18.72 | 1,072,483 | -0.32(-1.68%) |
Oct 28, 2019 | 19.15 | 19.41 | 19.04 | 19.04 | 1,523,659 | -0.02(-0.10%) |
Oct 25, 2019 | 18.83 | 19.37 | 18.75 | 19.06 | 1,195,900 | +0.05(+0.26%) |
Oct 24, 2019 | 19.07 | 19.07 | 18.61 | 19.01 | 1,952,853 | +0.00(+0.00%) |
Oct 23, 2019 | 19.27 | 19.27 | 18.74 | 19.01 | 1,281,711 | -0.41(-2.11%) |
Oct 22, 2019 | 18.20 | 19.48 | 18.19 | 19.42 | 3,786,811 | +1.25(+6.88%) |
Oct 21, 2019 | 17.90 | 18.18 | 17.89 | 18.17 | 1,041,645 | +0.36(+2.02%) |
Oct 18, 2019 | 18.00 | 18.05 | 17.59 | 17.81 | 2,472,300 | -0.65(-3.52%) |
Oct 17, 2019 | 18.48 | 18.64 | 18.36 | 18.46 | 1,384,243 | +0.10(+0.54%) |
Oct 16, 2019 | 18.50 | 18.55 | 18.30 | 18.36 | 1,400,745 | -0.10(-0.54%) |
Oct 15, 2019 | 18.24 | 18.50 | 18.11 | 18.46 | 1,267,777 | +0.23(+1.26%) |
Oct 14, 2019 | 18.22 | 18.43 | 18.14 | 18.23 | 1,311,046 | -0.03(-0.16%) |
Oct 11, 2019 | 18.10 | 18.54 | 18.06 | 18.26 | 1,193,200 | +0.41(+2.30%) |
Oct 10, 2019 | 17.80 | 18.08 | 17.78 | 17.85 | 1,060,461 | +0.10(+0.56%) |
Oct 09, 2019 | 17.55 | 17.91 | 17.47 | 17.75 | 1,066,435 | +0.40(+2.31%) |
Oct 08, 2019 | 17.19 | 17.58 | 17.07 | 17.35 | 1,150,608 | -0.12(-0.69%) |
Oct 07, 2019 | 17.53 | 17.71 | 17.42 | 17.47 | 1,503,544 | -0.12(-0.68%) |
Oct 04, 2019 | 17.49 | 17.62 | 17.23 | 17.59 | 1,184,000 | +0.09(+0.51%) |
Oct 03, 2019 | 17.49 | 17.52 | 16.96 | 17.50 | 1,840,668 | -0.02(-0.11%) |
Oct 02, 2019 | 17.83 | 17.83 | 17.26 | 17.52 | 1,931,661 | -0.49(-2.72%) |