Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 21.62 | 22.27 | 21.51 | 22.11 | 432,030 | +0.42(+1.91%) |
Dec 30, 2019 | 21.16 | 22.07 | 20.82 | 21.69 | 665,210 | +0.42(+1.99%) |
Dec 27, 2019 | 22.05 | 22.05 | 21.09 | 21.27 | 556,706 | -0.59(-2.70%) |
Dec 26, 2019 | 21.81 | 22.53 | 21.46 | 21.86 | 673,688 | +0.20(+0.94%) |
Dec 24, 2019 | 21.73 | 21.93 | 21.33 | 21.66 | 359,826 | -0.08(-0.38%) |
Dec 23, 2019 | 21.48 | 22.27 | 21.42 | 21.74 | 787,712 | +0.55(+2.61%) |
Dec 20, 2019 | 22.37 | 22.61 | 21.00 | 21.19 | 924,447 | -1.14(-5.12%) |
Dec 19, 2019 | 20.86 | 22.39 | 20.86 | 22.33 | 770,545 | +1.47(+7.03%) |
Dec 18, 2019 | 20.08 | 20.94 | 19.84 | 20.86 | 775,853 | +0.86(+4.29%) |
Dec 17, 2019 | 20.61 | 21.14 | 19.74 | 20.01 | 730,086 | -0.49(-2.39%) |
Dec 16, 2019 | 20.42 | 20.98 | 19.90 | 20.50 | 503,462 | +0.33(+1.65%) |
Dec 13, 2019 | 19.64 | 20.53 | 19.34 | 20.16 | 804,107 | +0.67(+3.45%) |
Dec 12, 2019 | 18.98 | 19.52 | 18.78 | 19.49 | 776,327 | +0.47(+2.47%) |
Dec 11, 2019 | 19.07 | 19.07 | 18.13 | 19.02 | 641,024 | -0.26(-1.34%) |
Dec 10, 2019 | 19.05 | 19.36 | 18.44 | 19.28 | 523,772 | +0.27(+1.41%) |
Dec 09, 2019 | 18.83 | 20.01 | 18.83 | 19.01 | 1,018,277 | +0.34(+1.83%) |
Dec 06, 2019 | 17.99 | 18.85 | 17.99 | 18.67 | 606,251 | +0.77(+4.28%) |
Dec 05, 2019 | 17.63 | 18.12 | 17.57 | 17.90 | 615,386 | +0.43(+2.48%) |
Dec 04, 2019 | 18.00 | 18.01 | 17.19 | 17.47 | 644,820 | -0.44(-2.47%) |
Dec 03, 2019 | 16.73 | 17.97 | 16.62 | 17.91 | 612,748 | +0.80(+4.69%) |
Dec 02, 2019 | 17.63 | 17.64 | 16.63 | 17.11 | 987,837 | -0.32(-1.85%) |
Nov 29, 2019 | 17.99 | 17.99 | 17.30 | 17.43 | 434,632 | -0.55(-3.08%) |
Nov 27, 2019 | 17.53 | 18.17 | 17.46 | 17.99 | 495,994 | +0.70(+4.06%) |
Nov 26, 2019 | 17.95 | 18.65 | 17.17 | 17.29 | 941,301 | -0.87(-4.78%) |
Nov 25, 2019 | 17.89 | 19.40 | 17.53 | 18.15 | 830,356 | -0.22(-1.20%) |
Nov 22, 2019 | 18.45 | 18.74 | 18.15 | 18.37 | 515,400 | +0.00(+0.00%) |
Nov 21, 2019 | 18.67 | 18.96 | 18.08 | 18.37 | 345,434 | +0.00(+0.00%) |
Nov 20, 2019 | 17.71 | 18.67 | 17.64 | 18.37 | 536,439 | +0.74(+4.18%) |
Nov 19, 2019 | 17.34 | 17.71 | 16.75 | 17.64 | 396,167 | +0.37(+2.14%) |
Nov 18, 2019 | 18.60 | 19.11 | 16.97 | 17.27 | 980,963 | -0.37(-2.09%) |
Nov 15, 2019 | 16.90 | 18.08 | 16.31 | 17.64 | 1,029,690 | +1.11(+6.70%) |
Nov 14, 2019 | 15.35 | 16.75 | 15.13 | 16.53 | 928,270 | +1.62(+10.89%) |
Nov 13, 2019 | 15.42 | 15.50 | 14.76 | 14.91 | 345,168 | -0.37(-2.42%) |
Nov 12, 2019 | 14.17 | 15.35 | 14.09 | 15.27 | 387,378 | +1.11(+7.81%) |
Nov 11, 2019 | 13.50 | 14.17 | 13.43 | 14.17 | 215,623 | +0.22(+1.59%) |
Nov 08, 2019 | 13.87 | 14.17 | 13.43 | 13.95 | 336,991 | -0.22(-1.56%) |
Nov 07, 2019 | 14.68 | 14.68 | 13.58 | 14.17 | 429,684 | -0.22(-1.54%) |
Nov 06, 2019 | 15.57 | 15.57 | 14.17 | 14.39 | 597,007 | -1.03(-6.70%) |
Nov 05, 2019 | 16.09 | 16.38 | 14.76 | 15.42 | 534,311 | -0.52(-3.24%) |
Nov 04, 2019 | 15.94 | 16.23 | 15.64 | 15.94 | 271,689 | +0.15(+0.93%) |
Nov 01, 2019 | 14.76 | 15.94 | 14.68 | 15.79 | 285,318 | +0.74(+4.90%) |
Oct 31, 2019 | 15.87 | 15.87 | 14.76 | 15.05 | 476,171 | -0.81(-5.12%) |
Oct 30, 2019 | 16.09 | 16.09 | 15.35 | 15.87 | 450,518 | +0.07(+0.47%) |
Oct 29, 2019 | 16.01 | 16.23 | 15.57 | 15.79 | 343,410 | -0.30(-1.84%) |
Oct 28, 2019 | 16.53 | 17.12 | 15.94 | 16.09 | 762,360 | -0.07(-0.46%) |
Oct 25, 2019 | 16.01 | 16.31 | 15.68 | 16.16 | 401,321 | +0.07(+0.46%) |
Oct 24, 2019 | 16.16 | 16.31 | 14.68 | 16.09 | 1,076,110 | +0.22(+1.40%) |
Oct 23, 2019 | 15.20 | 16.60 | 14.98 | 15.87 | 1,365,506 | +1.25(+8.59%) |
Oct 22, 2019 | 14.24 | 14.83 | 13.58 | 14.61 | 598,308 | +0.44(+3.12%) |
Oct 21, 2019 | 15.79 | 15.87 | 13.95 | 14.17 | 816,942 | -1.48(-9.43%) |
Oct 18, 2019 | 15.79 | 16.09 | 15.50 | 15.64 | 356,113 | -0.07(-0.47%) |
Oct 17, 2019 | 15.27 | 16.09 | 15.27 | 15.72 | 654,318 | +0.66(+4.41%) |
Oct 16, 2019 | 14.39 | 15.57 | 14.39 | 15.05 | 621,963 | +0.30(+2.00%) |
Oct 15, 2019 | 14.76 | 15.13 | 13.87 | 14.76 | 959,830 | -0.07(-0.50%) |
Oct 14, 2019 | 14.83 | 16.16 | 13.43 | 14.83 | 1,929,701 | +0.30(+2.03%) |
Oct 11, 2019 | 14.76 | 15.35 | 14.24 | 14.54 | 1,411,145 | +0.81(+5.91%) |
Oct 10, 2019 | 13.28 | 14.02 | 12.99 | 13.73 | 1,053,174 | +0.00(+0.00%) |
Oct 09, 2019 | 13.65 | 14.09 | 12.62 | 13.73 | 908,463 | +0.37(+2.76%) |
Oct 08, 2019 | 13.28 | 13.73 | 12.40 | 13.36 | 1,175,310 | +0.30(+2.26%) |
Oct 07, 2019 | 11.59 | 13.06 | 11.51 | 13.06 | 1,144,598 | +1.92(+17.22%) |
Oct 04, 2019 | 9.962 | 11.22 | 9.962 | 11.14 | 734,993 | +1.25(+12.69%) |
Oct 03, 2019 | 9.224 | 9.962 | 9.224 | 9.888 | 225,750 | +0.66(+7.20%) |
Oct 02, 2019 | 9.445 | 9.492 | 9.150 | 9.224 | 214,144 | -0.37(-3.85%) |