Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 12.29 | 12.47 | 12.11 | 12.39 | 1,568,600 | +0.05(+0.41%) |
Dec 30, 2019 | 12.34 | 12.43 | 12.16 | 12.34 | 1,172,461 | +0.03(+0.24%) |
Dec 27, 2019 | 12.39 | 12.53 | 12.26 | 12.31 | 910,900 | -0.08(-0.65%) |
Dec 26, 2019 | 12.46 | 12.54 | 12.16 | 12.39 | 1,244,722 | -0.10(-0.80%) |
Dec 24, 2019 | 12.61 | 12.63 | 12.30 | 12.49 | 550,000 | -0.05(-0.40%) |
Dec 23, 2019 | 12.61 | 12.61 | 12.16 | 12.54 | 1,226,517 | +0.02(+0.16%) |
Dec 20, 2019 | 12.53 | 12.67 | 12.32 | 12.52 | 2,140,100 | +0.04(+0.32%) |
Dec 19, 2019 | 12.47 | 12.59 | 12.22 | 12.48 | 1,348,677 | -0.03(-0.24%) |
Dec 18, 2019 | 12.55 | 12.62 | 12.18 | 12.51 | 1,732,699 | +0.01(+0.08%) |
Dec 17, 2019 | 12.46 | 12.71 | 12.27 | 12.50 | 1,701,577 | +0.08(+0.64%) |
Dec 16, 2019 | 12.67 | 12.94 | 12.32 | 12.42 | 2,111,626 | -0.17(-1.35%) |
Dec 13, 2019 | 13.33 | 13.34 | 12.53 | 12.59 | 2,228,900 | -0.59(-4.48%) |
Dec 12, 2019 | 13.10 | 13.85 | 13.05 | 13.18 | 2,144,609 | -0.02(-0.15%) |
Dec 11, 2019 | 13.71 | 14.00 | 13.03 | 13.20 | 3,998,319 | -0.45(-3.30%) |
Dec 10, 2019 | 15.00 | 15.05 | 13.45 | 13.65 | 9,339,948 | -6.85(-33.41%) |
Dec 09, 2019 | 19.42 | 20.62 | 19.40 | 20.50 | 975,352 | +1.08(+5.56%) |
Dec 06, 2019 | 19.52 | 19.94 | 19.30 | 19.42 | 667,500 | +0.21(+1.09%) |
Dec 05, 2019 | 19.69 | 20.23 | 19.07 | 19.21 | 596,240 | -0.27(-1.39%) |
Dec 04, 2019 | 20.57 | 20.94 | 19.29 | 19.48 | 509,272 | -1.08(-5.25%) |
Dec 03, 2019 | 20.61 | 20.99 | 20.22 | 20.56 | 395,807 | -0.37(-1.77%) |
Dec 02, 2019 | 21.82 | 22.00 | 20.81 | 20.93 | 466,423 | -1.00(-4.56%) |
Nov 29, 2019 | 21.90 | 22.21 | 21.61 | 21.93 | 201,100 | +0.00(+0.00%) |
Nov 27, 2019 | 21.84 | 22.01 | 21.65 | 21.93 | 281,000 | +0.15(+0.69%) |
Nov 26, 2019 | 21.88 | 22.14 | 21.67 | 21.78 | 411,270 | -0.07(-0.32%) |
Nov 25, 2019 | 21.66 | 22.16 | 21.54 | 21.85 | 474,893 | +0.38(+1.77%) |
Nov 22, 2019 | 21.14 | 21.55 | 21.10 | 21.47 | 470,700 | +0.46(+2.19%) |
Nov 21, 2019 | 21.42 | 21.48 | 20.91 | 21.01 | 501,438 | -0.37(-1.73%) |
Nov 20, 2019 | 21.17 | 21.68 | 21.09 | 21.38 | 308,338 | +0.11(+0.52%) |
Nov 19, 2019 | 21.87 | 22.09 | 21.21 | 21.27 | 371,916 | -0.78(-3.54%) |
Nov 18, 2019 | 22.10 | 22.30 | 21.91 | 22.05 | 193,319 | -0.18(-0.81%) |
Nov 15, 2019 | 22.58 | 22.58 | 21.68 | 22.23 | 251,900 | -0.16(-0.71%) |
Nov 14, 2019 | 22.13 | 22.61 | 22.13 | 22.39 | 271,417 | +0.26(+1.17%) |
Nov 13, 2019 | 22.51 | 22.70 | 22.05 | 22.13 | 190,063 | -0.57(-2.51%) |
Nov 12, 2019 | 22.51 | 22.98 | 22.47 | 22.70 | 225,359 | +0.16(+0.71%) |
Nov 11, 2019 | 22.43 | 22.92 | 22.30 | 22.54 | 257,960 | -0.07(-0.33%) |
Nov 08, 2019 | 23.61 | 23.80 | 22.54 | 22.61 | 313,100 | -1.29(-5.38%) |
Nov 07, 2019 | 23.96 | 24.23 | 23.68 | 23.90 | 321,560 | +0.18(+0.76%) |
Nov 06, 2019 | 23.85 | 24.15 | 23.21 | 23.72 | 344,195 | -0.03(-0.13%) |
Nov 05, 2019 | 24.02 | 24.82 | 23.63 | 23.75 | 361,087 | -0.36(-1.49%) |
Nov 04, 2019 | 24.93 | 25.10 | 23.88 | 24.11 | 367,225 | -0.63(-2.55%) |
Nov 01, 2019 | 24.39 | 25.01 | 24.25 | 24.74 | 359,400 | +0.55(+2.27%) |
Oct 31, 2019 | 24.14 | 24.23 | 23.25 | 24.19 | 398,266 | -0.05(-0.21%) |
Oct 30, 2019 | 24.96 | 25.06 | 24.08 | 24.24 | 413,878 | -0.83(-3.31%) |
Oct 29, 2019 | 25.60 | 25.69 | 25.01 | 25.07 | 188,711 | -0.67(-2.60%) |
Oct 28, 2019 | 25.76 | 26.17 | 25.49 | 25.74 | 190,815 | +0.20(+0.78%) |
Oct 25, 2019 | 25.27 | 25.80 | 25.17 | 25.54 | 223,300 | +0.02(+0.08%) |
Oct 24, 2019 | 26.41 | 26.56 | 25.38 | 25.52 | 319,992 | -0.81(-3.08%) |
Oct 23, 2019 | 24.97 | 26.34 | 24.58 | 26.33 | 700,676 | +1.15(+4.57%) |
Oct 22, 2019 | 25.70 | 25.75 | 25.08 | 25.18 | 260,618 | -0.49(-1.91%) |
Oct 21, 2019 | 25.54 | 25.92 | 25.23 | 25.67 | 319,018 | +0.44(+1.74%) |
Oct 18, 2019 | 25.83 | 25.94 | 25.12 | 25.23 | 490,300 | -0.88(-3.37%) |
Oct 17, 2019 | 26.33 | 26.44 | 25.82 | 26.11 | 234,337 | -0.08(-0.31%) |
Oct 16, 2019 | 25.68 | 26.65 | 25.68 | 26.19 | 478,442 | +0.38(+1.47%) |
Oct 15, 2019 | 25.59 | 26.51 | 25.56 | 25.81 | 307,735 | +0.37(+1.45%) |
Oct 14, 2019 | 25.29 | 25.54 | 25.08 | 25.44 | 848,997 | +0.16(+0.63%) |
Oct 11, 2019 | 25.37 | 26.12 | 25.23 | 25.28 | 873,000 | +0.40(+1.61%) |
Oct 10, 2019 | 25.34 | 25.67 | 24.80 | 24.88 | 823,438 | -0.30(-1.19%) |
Oct 09, 2019 | 25.29 | 25.53 | 24.95 | 25.18 | 245,368 | +0.08(+0.32%) |
Oct 08, 2019 | 25.10 | 25.89 | 24.93 | 25.10 | 434,243 | -0.49(-1.91%) |
Oct 07, 2019 | 24.80 | 26.00 | 24.80 | 25.59 | 424,349 | +0.64(+2.59%) |
Oct 04, 2019 | 24.91 | 25.31 | 23.37 | 24.95 | 626,600 | +0.20(+0.79%) |
Oct 03, 2019 | 24.48 | 24.84 | 23.73 | 24.75 | 443,881 | +0.14(+0.57%) |
Oct 02, 2019 | 24.62 | 25.18 | 24.43 | 24.61 | 321,987 | -0.36(-1.44%) |