Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 22.14 | 22.37 | 21.65 | 21.72 | 365,000 | -0.55(-2.47%) |
Dec 30, 2019 | 22.95 | 23.27 | 21.88 | 22.27 | 423,868 | -0.71(-3.09%) |
Dec 27, 2019 | 23.33 | 23.34 | 22.65 | 22.98 | 308,000 | -0.16(-0.69%) |
Dec 26, 2019 | 23.31 | 23.79 | 23.04 | 23.14 | 433,743 | -0.17(-0.73%) |
Dec 24, 2019 | 23.01 | 23.67 | 22.77 | 23.31 | 207,900 | +0.26(+1.13%) |
Dec 23, 2019 | 21.97 | 23.06 | 21.83 | 23.05 | 1,004,884 | +1.08(+4.92%) |
Dec 20, 2019 | 22.17 | 22.19 | 21.50 | 21.97 | 2,339,000 | -0.18(-0.81%) |
Dec 19, 2019 | 22.10 | 22.28 | 21.51 | 22.15 | 454,776 | +0.11(+0.52%) |
Dec 18, 2019 | 21.45 | 22.14 | 21.18 | 22.04 | 1,163,216 | +0.54(+2.51%) |
Dec 17, 2019 | 22.86 | 22.86 | 21.06 | 21.50 | 1,072,783 | -1.38(-6.05%) |
Dec 16, 2019 | 24.34 | 24.50 | 22.70 | 22.88 | 669,678 | -1.46(-6.00%) |
Dec 13, 2019 | 23.54 | 24.62 | 23.32 | 24.34 | 484,400 | +0.69(+2.92%) |
Dec 12, 2019 | 23.70 | 24.28 | 23.04 | 23.65 | 445,459 | -0.07(-0.30%) |
Dec 11, 2019 | 24.64 | 24.70 | 23.54 | 23.72 | 557,612 | -0.85(-3.46%) |
Dec 10, 2019 | 23.58 | 24.87 | 23.23 | 24.57 | 818,677 | +1.19(+5.09%) |
Dec 09, 2019 | 23.53 | 24.29 | 23.17 | 23.38 | 1,246,829 | -0.01(-0.04%) |
Dec 06, 2019 | 23.10 | 24.22 | 22.10 | 23.39 | 5,027,900 | +3.89(+19.95%) |
Dec 05, 2019 | 19.75 | 19.83 | 18.70 | 19.50 | 967,697 | -0.11(-0.56%) |
Dec 04, 2019 | 20.00 | 20.05 | 19.30 | 19.61 | 571,900 | -0.30(-1.53%) |
Dec 03, 2019 | 19.32 | 20.09 | 19.11 | 19.91 | 757,901 | +0.24(+1.25%) |
Dec 02, 2019 | 18.99 | 19.93 | 18.29 | 19.67 | 912,355 | +0.87(+4.63%) |
Nov 29, 2019 | 18.60 | 18.87 | 18.41 | 18.80 | 150,700 | +0.18(+0.97%) |
Nov 27, 2019 | 18.25 | 18.83 | 18.25 | 18.62 | 295,500 | +0.47(+2.59%) |
Nov 26, 2019 | 18.09 | 18.65 | 17.88 | 18.15 | 390,166 | +0.12(+0.69%) |
Nov 25, 2019 | 17.69 | 18.28 | 17.62 | 18.02 | 458,792 | +0.49(+2.82%) |
Nov 22, 2019 | 17.62 | 17.67 | 17.28 | 17.53 | 194,700 | +0.05(+0.29%) |
Nov 21, 2019 | 18.05 | 18.08 | 17.41 | 17.48 | 230,708 | -0.44(-2.46%) |
Nov 20, 2019 | 16.96 | 18.19 | 16.96 | 17.92 | 576,250 | +0.89(+5.23%) |
Nov 19, 2019 | 16.98 | 17.04 | 16.56 | 17.03 | 164,150 | +0.20(+1.19%) |
Nov 18, 2019 | 16.75 | 17.07 | 16.54 | 16.83 | 386,022 | +0.03(+0.18%) |
Nov 15, 2019 | 17.03 | 17.21 | 16.65 | 16.80 | 227,000 | -0.14(-0.83%) |
Nov 14, 2019 | 16.93 | 17.09 | 16.76 | 16.94 | 161,703 | +0.03(+0.18%) |
Nov 13, 2019 | 17.00 | 17.39 | 16.80 | 16.91 | 223,365 | -0.26(-1.51%) |
Nov 12, 2019 | 16.70 | 17.40 | 16.67 | 17.17 | 243,078 | +0.55(+3.31%) |
Nov 11, 2019 | 16.38 | 16.85 | 16.31 | 16.62 | 270,336 | +0.05(+0.30%) |
Nov 08, 2019 | 16.50 | 16.63 | 16.21 | 16.57 | 202,500 | +0.18(+1.10%) |
Nov 07, 2019 | 16.35 | 16.68 | 16.13 | 16.39 | 241,902 | +0.09(+0.55%) |
Nov 06, 2019 | 16.49 | 16.63 | 16.19 | 16.30 | 398,844 | -0.10(-0.61%) |
Nov 05, 2019 | 16.43 | 16.56 | 16.13 | 16.40 | 470,058 | +0.15(+0.92%) |
Nov 04, 2019 | 16.79 | 16.80 | 16.12 | 16.25 | 380,426 | -0.23(-1.40%) |
Nov 01, 2019 | 16.16 | 16.70 | 16.03 | 16.48 | 624,300 | +0.40(+2.49%) |
Oct 31, 2019 | 16.30 | 16.44 | 15.87 | 16.08 | 188,318 | -0.16(-0.99%) |
Oct 30, 2019 | 16.14 | 16.44 | 15.99 | 16.24 | 356,062 | +0.09(+0.56%) |
Oct 29, 2019 | 16.60 | 16.60 | 15.91 | 16.15 | 371,178 | -0.36(-2.18%) |
Oct 28, 2019 | 17.09 | 17.17 | 16.45 | 16.51 | 322,458 | -0.48(-2.83%) |
Oct 25, 2019 | 16.69 | 17.13 | 16.52 | 16.99 | 732,400 | +0.28(+1.68%) |
Oct 24, 2019 | 16.04 | 16.99 | 15.85 | 16.71 | 339,346 | +0.72(+4.50%) |
Oct 23, 2019 | 15.89 | 16.27 | 15.81 | 15.99 | 308,274 | +0.02(+0.13%) |
Oct 22, 2019 | 16.15 | 16.46 | 15.77 | 15.97 | 255,576 | -0.23(-1.42%) |
Oct 21, 2019 | 15.79 | 16.34 | 15.35 | 16.20 | 381,056 | +0.58(+3.75%) |
Oct 18, 2019 | 16.06 | 16.15 | 15.08 | 15.62 | 1,020,900 | -0.47(-2.95%) |
Oct 17, 2019 | 16.24 | 16.57 | 16.02 | 16.09 | 290,398 | -0.14(-0.86%) |
Oct 16, 2019 | 16.24 | 16.30 | 15.60 | 16.23 | 382,449 | -0.08(-0.49%) |
Oct 15, 2019 | 16.26 | 16.57 | 16.18 | 16.31 | 318,977 | -0.02(-0.12%) |
Oct 14, 2019 | 16.24 | 16.57 | 15.89 | 16.33 | 262,678 | +0.02(+0.12%) |
Oct 11, 2019 | 15.92 | 16.45 | 15.81 | 16.31 | 344,200 | +0.53(+3.36%) |
Oct 10, 2019 | 15.38 | 15.93 | 15.25 | 15.78 | 497,045 | +0.43(+2.80%) |
Oct 09, 2019 | 15.81 | 16.24 | 15.32 | 15.35 | 401,460 | -0.18(-1.16%) |
Oct 08, 2019 | 16.21 | 16.34 | 15.41 | 15.53 | 595,425 | -0.88(-5.36%) |
Oct 07, 2019 | 16.53 | 16.77 | 16.00 | 16.41 | 473,528 | -0.02(-0.12%) |
Oct 04, 2019 | 16.23 | 16.49 | 15.90 | 16.43 | 304,800 | +0.32(+1.99%) |
Oct 03, 2019 | 15.51 | 16.36 | 15.10 | 16.11 | 646,280 | +0.62(+4.00%) |
Oct 02, 2019 | 15.12 | 15.53 | 14.80 | 15.49 | 612,704 | +0.19(+1.24%) |