Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 20.13 | 21.21 | 19.86 | 21.12 | 589,079 | +0.36(+1.74%) |
Dec 30, 2019 | 21.30 | 21.57 | 20.58 | 20.76 | 697,196 | -0.45(-2.13%) |
Dec 27, 2019 | 21.75 | 21.93 | 21.03 | 21.21 | 684,833 | -0.36(-1.67%) |
Dec 26, 2019 | 20.76 | 21.57 | 20.76 | 21.57 | 418,580 | +0.81(+3.91%) |
Dec 24, 2019 | 20.67 | 20.94 | 20.58 | 20.76 | 379,392 | +0.18(+0.88%) |
Dec 23, 2019 | 19.86 | 20.67 | 19.50 | 20.58 | 1,269,054 | +0.63(+3.17%) |
Dec 20, 2019 | 19.95 | 20.22 | 19.32 | 19.95 | 2,554,872 | +0.36(+1.84%) |
Dec 19, 2019 | 18.77 | 20.31 | 18.59 | 19.59 | 1,143,760 | +0.99(+5.34%) |
Dec 18, 2019 | 18.14 | 19.05 | 18.05 | 18.59 | 942,581 | +0.00(+0.00%) |
Dec 17, 2019 | 17.60 | 19.05 | 17.60 | 18.59 | 1,344,333 | +1.35(+7.85%) |
Dec 16, 2019 | 17.24 | 17.69 | 17.06 | 17.24 | 534,001 | +0.27(+1.60%) |
Dec 13, 2019 | 17.24 | 17.47 | 16.88 | 16.97 | 609,387 | -0.18(-1.05%) |
Dec 12, 2019 | 16.34 | 17.24 | 16.34 | 17.15 | 635,262 | +0.81(+4.97%) |
Dec 11, 2019 | 16.43 | 16.70 | 16.07 | 16.34 | 691,978 | -0.27(-1.63%) |
Dec 10, 2019 | 16.79 | 17.15 | 16.43 | 16.61 | 584,595 | -0.27(-1.60%) |
Dec 09, 2019 | 16.34 | 17.24 | 16.34 | 16.88 | 628,102 | +0.36(+2.19%) |
Dec 06, 2019 | 16.25 | 16.88 | 16.07 | 16.52 | 888,638 | +0.27(+1.67%) |
Dec 05, 2019 | 17.33 | 17.51 | 15.89 | 16.25 | 1,239,817 | -1.26(-7.22%) |
Dec 04, 2019 | 16.88 | 17.51 | 16.70 | 17.51 | 458,515 | +0.81(+4.87%) |
Dec 03, 2019 | 16.43 | 16.88 | 15.98 | 16.70 | 499,210 | +0.27(+1.65%) |
Dec 02, 2019 | 16.43 | 16.70 | 15.98 | 16.43 | 543,542 | +0.36(+2.25%) |
Nov 29, 2019 | 16.34 | 16.61 | 15.98 | 16.07 | 184,926 | -0.54(-3.26%) |
Nov 27, 2019 | 16.52 | 16.70 | 15.98 | 16.61 | 456,400 | +0.18(+1.10%) |
Nov 26, 2019 | 16.61 | 16.97 | 16.25 | 16.43 | 528,658 | -0.27(-1.62%) |
Nov 25, 2019 | 17.24 | 17.42 | 16.52 | 16.70 | 481,359 | -0.45(-2.63%) |
Nov 22, 2019 | 17.51 | 17.96 | 17.10 | 17.15 | 643,753 | -0.54(-3.06%) |
Nov 21, 2019 | 17.78 | 17.87 | 16.97 | 17.69 | 424,333 | +0.18(+1.03%) |
Nov 20, 2019 | 16.34 | 17.78 | 16.34 | 17.51 | 786,128 | +0.99(+6.01%) |
Nov 19, 2019 | 17.06 | 17.15 | 16.34 | 16.52 | 738,791 | -0.81(-4.69%) |
Nov 18, 2019 | 18.14 | 18.14 | 17.06 | 17.33 | 444,462 | -0.72(-4.00%) |
Nov 15, 2019 | 18.32 | 18.41 | 17.96 | 18.05 | 403,554 | +0.18(+1.01%) |
Nov 14, 2019 | 18.14 | 18.77 | 17.69 | 17.87 | 442,733 | -0.45(-2.46%) |
Nov 13, 2019 | 18.23 | 19.23 | 17.96 | 18.32 | 804,224 | -0.72(-3.79%) |
Nov 12, 2019 | 18.23 | 20.13 | 17.96 | 19.05 | 1,134,903 | +0.36(+1.93%) |
Nov 11, 2019 | 18.96 | 19.23 | 18.59 | 18.68 | 673,455 | -0.45(-2.36%) |
Nov 08, 2019 | 19.05 | 19.59 | 18.86 | 19.14 | 570,700 | -0.27(-1.40%) |
Nov 07, 2019 | 19.05 | 19.50 | 18.77 | 19.41 | 697,968 | +0.81(+4.37%) |
Nov 06, 2019 | 19.68 | 19.86 | 18.50 | 18.59 | 551,229 | -1.26(-6.36%) |
Nov 05, 2019 | 19.41 | 19.95 | 19.32 | 19.86 | 542,605 | +0.81(+4.27%) |
Nov 04, 2019 | 18.96 | 19.68 | 18.77 | 19.05 | 707,799 | +0.45(+2.43%) |
Nov 01, 2019 | 17.69 | 18.77 | 17.69 | 18.59 | 776,155 | +0.90(+5.10%) |
Oct 31, 2019 | 17.24 | 17.69 | 16.79 | 17.69 | 732,056 | +0.09(+0.51%) |
Oct 30, 2019 | 18.32 | 18.68 | 17.51 | 17.60 | 717,033 | -0.63(-3.47%) |
Oct 29, 2019 | 17.78 | 18.50 | 17.60 | 18.23 | 481,135 | +0.36(+2.02%) |
Oct 28, 2019 | 17.96 | 18.14 | 17.78 | 17.87 | 476,877 | -0.09(-0.50%) |
Oct 25, 2019 | 18.41 | 18.41 | 17.60 | 17.96 | 424,094 | -0.09(-0.50%) |
Oct 24, 2019 | 18.14 | 18.32 | 17.78 | 18.05 | 514,184 | +0.00(+0.00%) |
Oct 23, 2019 | 17.42 | 18.41 | 17.29 | 18.05 | 651,968 | +0.36(+2.04%) |
Oct 22, 2019 | 16.16 | 17.96 | 16.16 | 17.69 | 995,741 | +1.35(+8.29%) |
Oct 21, 2019 | 16.43 | 16.61 | 16.16 | 16.34 | 349,900 | +0.00(+0.00%) |
Oct 18, 2019 | 16.52 | 16.70 | 16.11 | 16.34 | 526,019 | -0.36(-2.16%) |
Oct 17, 2019 | 16.88 | 17.06 | 16.29 | 16.70 | 622,179 | -0.27(-1.60%) |
Oct 16, 2019 | 17.06 | 17.42 | 16.70 | 16.97 | 623,153 | -0.18(-1.05%) |
Oct 15, 2019 | 17.15 | 17.42 | 16.70 | 17.15 | 458,561 | +0.00(+0.00%) |
Oct 14, 2019 | 17.42 | 17.60 | 16.97 | 17.15 | 440,637 | -0.45(-2.56%) |
Oct 11, 2019 | 17.15 | 17.87 | 16.88 | 17.60 | 465,230 | +0.54(+3.17%) |
Oct 10, 2019 | 17.60 | 17.87 | 15.98 | 17.06 | 858,859 | -0.54(-3.08%) |
Oct 09, 2019 | 17.51 | 17.78 | 17.06 | 17.60 | 419,137 | +0.45(+2.63%) |
Oct 08, 2019 | 16.88 | 17.69 | 16.70 | 17.15 | 498,525 | +0.00(+0.00%) |
Oct 07, 2019 | 17.15 | 17.51 | 16.74 | 17.15 | 523,741 | +0.09(+0.53%) |
Oct 04, 2019 | 17.06 | 17.33 | 16.52 | 17.06 | 802,855 | +0.18(+1.07%) |
Oct 03, 2019 | 16.25 | 17.24 | 16.07 | 16.88 | 543,028 | +0.54(+3.31%) |
Oct 02, 2019 | 16.70 | 16.88 | 16.07 | 16.34 | 563,995 | -0.45(-2.69%) |