Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 21.81 | 21.85 | 21.47 | 21.55 | 2,098,199 | -0.10(-0.46%) |
Dec 30, 2019 | 21.05 | 21.75 | 21.01 | 21.65 | 4,497,129 | +0.60(+2.85%) |
Dec 27, 2019 | 21.44 | 21.45 | 20.84 | 21.05 | 2,408,856 | -0.37(-1.74%) |
Dec 26, 2019 | 21.29 | 21.51 | 20.88 | 21.42 | 3,705,565 | +0.42(+1.99%) |
Dec 24, 2019 | 20.52 | 21.08 | 20.41 | 21.00 | 1,479,743 | +0.60(+2.94%) |
Dec 23, 2019 | 19.80 | 20.44 | 19.79 | 20.40 | 4,606,310 | +0.75(+3.84%) |
Dec 20, 2019 | 19.89 | 19.90 | 19.39 | 19.65 | 4,072,509 | -0.17(-0.87%) |
Dec 19, 2019 | 19.72 | 19.89 | 19.59 | 19.82 | 3,503,430 | +0.10(+0.51%) |
Dec 18, 2019 | 19.12 | 19.75 | 19.11 | 19.72 | 3,704,940 | +0.25(+1.31%) |
Dec 17, 2019 | 19.48 | 19.73 | 19.45 | 19.47 | 2,567,273 | -0.01(-0.05%) |
Dec 16, 2019 | 19.65 | 19.71 | 19.39 | 19.48 | 3,224,414 | -0.11(-0.56%) |
Dec 13, 2019 | 19.05 | 19.62 | 19.02 | 19.59 | 4,369,974 | +0.25(+1.27%) |
Dec 12, 2019 | 19.09 | 19.39 | 18.59 | 19.34 | 4,720,229 | +0.49(+2.61%) |
Dec 11, 2019 | 18.15 | 18.88 | 18.01 | 18.85 | 4,024,648 | +0.86(+4.81%) |
Dec 10, 2019 | 18.04 | 18.15 | 17.93 | 17.98 | 2,161,042 | +0.03(+0.15%) |
Dec 09, 2019 | 18.19 | 18.20 | 17.88 | 17.96 | 2,252,483 | -0.07(-0.40%) |
Dec 06, 2019 | 18.49 | 18.54 | 18.03 | 18.03 | 3,939,606 | -0.86(-4.57%) |
Dec 05, 2019 | 18.45 | 19.02 | 18.44 | 18.89 | 3,288,585 | +0.36(+1.96%) |
Dec 04, 2019 | 18.54 | 18.68 | 18.12 | 18.53 | 2,914,589 | -0.15(-0.83%) |
Dec 03, 2019 | 18.38 | 18.68 | 18.21 | 18.68 | 4,666,499 | +0.61(+3.37%) |
Dec 02, 2019 | 17.39 | 18.09 | 17.31 | 18.08 | 4,373,444 | +0.56(+3.22%) |
Nov 29, 2019 | 17.00 | 17.59 | 16.92 | 17.51 | 2,454,476 | +0.51(+3.00%) |
Nov 27, 2019 | 17.05 | 17.07 | 16.77 | 17.00 | 2,667,627 | -0.15(-0.90%) |
Nov 26, 2019 | 16.78 | 17.19 | 16.67 | 17.16 | 3,510,458 | +0.49(+2.95%) |
Nov 25, 2019 | 16.58 | 16.88 | 16.48 | 16.67 | 1,850,888 | -0.07(-0.43%) |
Nov 22, 2019 | 16.90 | 16.97 | 16.72 | 16.74 | 2,760,296 | -0.12(-0.70%) |
Nov 21, 2019 | 17.06 | 17.27 | 16.86 | 16.86 | 3,233,128 | -0.35(-2.01%) |
Nov 20, 2019 | 17.03 | 17.34 | 16.93 | 17.20 | 2,563,456 | +0.23(+1.34%) |
Nov 19, 2019 | 17.01 | 17.31 | 16.90 | 16.97 | 2,497,322 | -0.14(-0.80%) |
Nov 18, 2019 | 16.73 | 17.12 | 16.67 | 17.11 | 2,321,904 | +0.36(+2.17%) |
Nov 15, 2019 | 16.57 | 16.87 | 16.50 | 16.75 | 2,479,649 | +0.07(+0.41%) |
Nov 14, 2019 | 16.52 | 16.83 | 16.44 | 16.68 | 2,844,151 | +0.29(+1.77%) |
Nov 13, 2019 | 16.30 | 16.58 | 16.25 | 16.39 | 2,274,619 | +0.21(+1.29%) |
Nov 12, 2019 | 15.96 | 16.19 | 15.55 | 16.18 | 2,385,022 | +0.09(+0.56%) |
Nov 11, 2019 | 15.93 | 16.20 | 15.83 | 16.09 | 2,569,267 | +0.17(+1.06%) |
Nov 08, 2019 | 15.61 | 16.16 | 15.49 | 15.92 | 4,014,641 | +0.13(+0.83%) |
Nov 07, 2019 | 15.24 | 16.06 | 15.00 | 15.79 | 5,192,978 | +0.54(+3.57%) |
Nov 06, 2019 | 15.08 | 15.33 | 14.88 | 15.24 | 1,972,072 | +0.18(+1.21%) |
Nov 05, 2019 | 14.85 | 15.25 | 14.79 | 15.06 | 3,789,643 | -0.12(-0.78%) |
Nov 04, 2019 | 15.50 | 15.58 | 15.16 | 15.18 | 2,490,172 | -0.31(-1.99%) |
Nov 01, 2019 | 15.28 | 15.50 | 15.09 | 15.49 | 2,912,159 | +0.01(+0.06%) |
Oct 31, 2019 | 15.49 | 15.51 | 14.97 | 15.48 | 7,285,235 | +0.31(+2.03%) |
Oct 30, 2019 | 14.85 | 15.18 | 14.71 | 15.17 | 4,016,628 | +0.42(+2.83%) |
Oct 29, 2019 | 14.59 | 14.89 | 14.49 | 14.75 | 2,414,301 | +0.02(+0.12%) |
Oct 28, 2019 | 15.25 | 15.30 | 14.55 | 14.74 | 3,902,341 | -0.72(-4.64%) |
Oct 25, 2019 | 15.22 | 15.79 | 15.13 | 15.45 | 4,555,419 | +0.69(+4.67%) |
Oct 24, 2019 | 14.59 | 14.88 | 14.54 | 14.76 | 3,765,947 | +0.32(+2.20%) |
Oct 23, 2019 | 14.51 | 14.62 | 14.35 | 14.45 | 1,637,295 | +0.05(+0.38%) |
Oct 22, 2019 | 14.46 | 14.51 | 14.07 | 14.39 | 2,059,667 | -0.06(-0.44%) |
Oct 21, 2019 | 14.96 | 15.00 | 14.35 | 14.45 | 2,567,171 | -0.44(-2.93%) |
Oct 18, 2019 | 14.78 | 15.04 | 14.78 | 14.89 | 2,020,261 | +0.04(+0.24%) |
Oct 17, 2019 | 14.37 | 14.90 | 14.36 | 14.85 | 2,032,029 | +0.44(+3.09%) |
Oct 16, 2019 | 14.20 | 14.41 | 14.02 | 14.41 | 1,929,214 | +0.30(+2.16%) |
Oct 15, 2019 | 14.53 | 14.60 | 14.06 | 14.11 | 3,317,903 | -0.53(-3.63%) |
Oct 14, 2019 | 14.72 | 14.88 | 14.59 | 14.64 | 2,594,852 | -0.10(-0.65%) |
Oct 11, 2019 | 14.73 | 14.88 | 14.56 | 14.73 | 6,344,060 | -0.17(-1.13%) |
Oct 10, 2019 | 14.63 | 14.94 | 14.39 | 14.90 | 2,786,504 | +0.27(+1.86%) |
Oct 09, 2019 | 14.95 | 15.03 | 14.61 | 14.63 | 1,802,237 | -0.33(-2.19%) |
Oct 08, 2019 | 15.00 | 15.03 | 14.65 | 14.95 | 1,967,599 | +0.31(+2.11%) |
Oct 07, 2019 | 14.57 | 14.82 | 14.53 | 14.65 | 1,654,902 | -0.11(-0.77%) |
Oct 04, 2019 | 14.36 | 14.81 | 14.30 | 14.76 | 1,859,570 | +0.30(+2.07%) |
Oct 03, 2019 | 14.46 | 14.91 | 14.38 | 14.46 | 2,889,299 | +0.01(+0.09%) |
Oct 02, 2019 | 14.45 | 14.61 | 14.21 | 14.45 | 2,783,897 | +0.22(+1.53%) |