Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 24.82 | 25.14 | 24.66 | 24.83 | 777,963 | -0.10(-0.42%) |
Dec 30, 2019 | 24.60 | 25.38 | 24.38 | 24.93 | 1,110,458 | +0.29(+1.16%) |
Dec 27, 2019 | 24.42 | 24.80 | 24.27 | 24.65 | 864,250 | +0.25(+1.03%) |
Dec 26, 2019 | 24.95 | 25.07 | 24.16 | 24.40 | 925,287 | -0.67(-2.66%) |
Dec 24, 2019 | 25.12 | 25.23 | 24.90 | 25.06 | 409,339 | +0.04(+0.17%) |
Dec 23, 2019 | 24.80 | 25.25 | 24.67 | 25.02 | 912,492 | +0.03(+0.14%) |
Dec 20, 2019 | 25.21 | 25.62 | 24.89 | 24.99 | 1,858,160 | -0.25(-0.99%) |
Dec 19, 2019 | 25.33 | 25.62 | 24.96 | 25.24 | 1,295,884 | -0.29(-1.15%) |
Dec 18, 2019 | 24.47 | 25.60 | 24.28 | 25.53 | 2,672,322 | +0.93(+3.80%) |
Dec 17, 2019 | 23.94 | 24.68 | 23.50 | 24.60 | 1,983,426 | +1.30(+5.57%) |
Dec 16, 2019 | 23.29 | 23.74 | 23.28 | 23.30 | 1,043,996 | +0.19(+0.82%) |
Dec 13, 2019 | 24.40 | 24.51 | 22.79 | 23.11 | 2,694,998 | -1.02(-4.23%) |
Dec 12, 2019 | 23.23 | 24.27 | 22.71 | 24.13 | 2,666,212 | +0.91(+3.90%) |
Dec 11, 2019 | 23.43 | 23.43 | 22.89 | 23.22 | 2,100,831 | +0.17(+0.74%) |
Dec 10, 2019 | 22.84 | 23.15 | 22.47 | 23.05 | 3,682,150 | +0.17(+0.75%) |
Dec 09, 2019 | 21.51 | 23.33 | 21.03 | 22.88 | 8,463,033 | +1.32(+6.11%) |
Dec 06, 2019 | 19.76 | 21.68 | 19.59 | 21.56 | 25,153,084 | +5.18(+31.58%) |
Dec 05, 2019 | 17.14 | 17.29 | 16.02 | 16.39 | 3,613,919 | -0.63(-3.72%) |
Dec 04, 2019 | 17.59 | 17.77 | 17.00 | 17.02 | 1,780,942 | -0.45(-2.59%) |
Dec 03, 2019 | 17.58 | 17.99 | 17.17 | 17.48 | 1,591,119 | -0.33(-1.87%) |
Dec 02, 2019 | 17.96 | 17.99 | 17.42 | 17.81 | 2,139,502 | -0.07(-0.38%) |
Nov 29, 2019 | 17.79 | 18.05 | 17.34 | 17.88 | 815,787 | +0.08(+0.43%) |
Nov 27, 2019 | 17.13 | 17.89 | 17.06 | 17.80 | 1,249,517 | +0.67(+3.89%) |
Nov 26, 2019 | 17.44 | 17.85 | 17.01 | 17.13 | 1,616,633 | -0.56(-3.19%) |
Nov 25, 2019 | 16.65 | 17.91 | 16.54 | 17.70 | 2,889,962 | +1.09(+6.54%) |
Nov 22, 2019 | 16.83 | 16.99 | 16.27 | 16.61 | 1,253,375 | -0.16(-0.97%) |
Nov 21, 2019 | 16.51 | 17.06 | 15.86 | 16.77 | 1,875,905 | +0.18(+1.08%) |
Nov 20, 2019 | 16.71 | 16.93 | 16.11 | 16.59 | 1,708,208 | +0.06(+0.36%) |
Nov 19, 2019 | 17.50 | 17.69 | 16.37 | 16.53 | 2,141,919 | -1.15(-6.53%) |
Nov 18, 2019 | 18.10 | 18.22 | 17.30 | 17.69 | 1,139,162 | -0.31(-1.71%) |
Nov 15, 2019 | 18.13 | 18.30 | 17.66 | 18.00 | 844,429 | -0.05(-0.28%) |
Nov 14, 2019 | 18.50 | 18.71 | 17.89 | 18.05 | 1,262,739 | -0.35(-1.91%) |
Nov 13, 2019 | 18.35 | 18.43 | 17.89 | 18.40 | 1,427,162 | -0.03(-0.19%) |
Nov 12, 2019 | 18.28 | 18.77 | 18.04 | 18.43 | 1,459,722 | +0.19(+1.03%) |
Nov 11, 2019 | 18.42 | 18.48 | 17.91 | 18.25 | 1,780,934 | -0.21(-1.11%) |
Nov 08, 2019 | 18.86 | 18.98 | 18.24 | 18.45 | 935,618 | -0.49(-2.57%) |
Nov 07, 2019 | 19.36 | 19.55 | 18.77 | 18.94 | 1,146,950 | -0.15(-0.76%) |
Nov 06, 2019 | 19.24 | 19.24 | 18.47 | 19.08 | 839,567 | -0.11(-0.58%) |
Nov 05, 2019 | 18.91 | 19.63 | 18.90 | 19.19 | 1,103,373 | +0.46(+2.47%) |
Nov 04, 2019 | 18.52 | 18.83 | 18.34 | 18.73 | 988,368 | +0.34(+1.86%) |
Nov 01, 2019 | 18.65 | 19.01 | 18.37 | 18.39 | 804,213 | -0.15(-0.78%) |
Oct 31, 2019 | 18.69 | 18.82 | 17.91 | 18.54 | 1,091,307 | -0.23(-1.23%) |
Oct 30, 2019 | 19.28 | 19.28 | 18.57 | 18.77 | 647,295 | -0.55(-2.83%) |
Oct 29, 2019 | 19.38 | 19.66 | 19.10 | 19.31 | 742,605 | -0.12(-0.62%) |
Oct 28, 2019 | 20.12 | 20.14 | 19.37 | 19.43 | 796,128 | -0.55(-2.74%) |
Oct 25, 2019 | 19.85 | 20.40 | 19.41 | 19.98 | 1,229,759 | +0.07(+0.34%) |
Oct 24, 2019 | 18.94 | 19.95 | 18.66 | 19.91 | 1,718,988 | +0.98(+5.20%) |
Oct 23, 2019 | 17.40 | 19.07 | 17.34 | 18.93 | 2,754,480 | +1.53(+8.80%) |
Oct 22, 2019 | 17.36 | 17.57 | 16.96 | 17.40 | 1,389,358 | +0.02(+0.10%) |
Oct 21, 2019 | 17.67 | 17.82 | 17.12 | 17.38 | 1,460,158 | -0.16(-0.93%) |
Oct 18, 2019 | 17.95 | 18.12 | 17.54 | 17.54 | 1,220,991 | -0.65(-3.57%) |
Oct 17, 2019 | 18.66 | 18.78 | 18.18 | 18.19 | 784,991 | -0.44(-2.34%) |
Oct 16, 2019 | 18.95 | 19.23 | 18.46 | 18.63 | 843,919 | -0.31(-1.63%) |
Oct 15, 2019 | 18.84 | 19.15 | 18.49 | 18.94 | 914,994 | +0.12(+0.64%) |
Oct 14, 2019 | 18.82 | 18.88 | 18.48 | 18.82 | 751,737 | -0.17(-0.90%) |
Oct 11, 2019 | 18.27 | 19.31 | 18.27 | 18.99 | 980,744 | +1.06(+5.92%) |
Oct 10, 2019 | 17.94 | 18.07 | 17.63 | 17.93 | 649,398 | +0.15(+0.82%) |
Oct 09, 2019 | 17.67 | 18.10 | 17.59 | 17.78 | 709,387 | +0.30(+1.71%) |
Oct 08, 2019 | 17.82 | 17.89 | 17.45 | 17.48 | 1,015,912 | -0.61(-3.36%) |
Oct 07, 2019 | 18.32 | 18.46 | 17.74 | 18.09 | 1,601,665 | -0.32(-1.76%) |
Oct 04, 2019 | 18.82 | 18.98 | 18.06 | 18.42 | 1,116,124 | -0.35(-1.87%) |
Oct 03, 2019 | 18.74 | 18.93 | 18.16 | 18.77 | 2,128,924 | -0.14(-0.72%) |
Oct 02, 2019 | 20.49 | 20.49 | 18.75 | 18.90 | 1,882,403 | -1.70(-8.26%) |