Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 19.04 | 19.84 | 18.97 | 19.57 | 445,100 | +0.21(+1.08%) |
Dec 30, 2019 | 20.30 | 20.34 | 19.22 | 19.36 | 512,909 | -0.38(-1.93%) |
Dec 27, 2019 | 20.02 | 20.04 | 19.47 | 19.74 | 352,200 | -0.34(-1.69%) |
Dec 26, 2019 | 20.33 | 20.40 | 19.70 | 20.08 | 278,592 | -0.17(-0.84%) |
Dec 24, 2019 | 20.73 | 20.73 | 19.97 | 20.25 | 500,400 | -0.48(-2.32%) |
Dec 23, 2019 | 20.33 | 20.83 | 19.77 | 20.73 | 487,199 | +0.42(+2.07%) |
Dec 20, 2019 | 19.83 | 20.38 | 19.62 | 20.31 | 1,980,200 | +0.48(+2.42%) |
Dec 19, 2019 | 20.69 | 20.71 | 19.55 | 19.83 | 686,751 | -0.69(-3.36%) |
Dec 18, 2019 | 20.54 | 20.80 | 20.14 | 20.52 | 738,385 | +0.11(+0.54%) |
Dec 17, 2019 | 21.00 | 21.00 | 19.82 | 20.41 | 891,933 | -0.07(-0.34%) |
Dec 16, 2019 | 19.06 | 20.87 | 18.80 | 20.48 | 1,424,356 | +1.69(+8.99%) |
Dec 13, 2019 | 19.13 | 19.35 | 18.54 | 18.79 | 510,500 | -0.13(-0.69%) |
Dec 12, 2019 | 18.69 | 19.68 | 18.56 | 18.92 | 954,638 | +0.25(+1.31%) |
Dec 11, 2019 | 19.04 | 19.96 | 18.53 | 18.68 | 1,046,937 | -0.23(-1.24%) |
Dec 10, 2019 | 19.18 | 19.44 | 18.33 | 18.91 | 2,054,035 | -0.41(-2.12%) |
Dec 09, 2019 | 17.76 | 20.16 | 17.60 | 19.32 | 8,310,930 | +5.65(+41.33%) |
Dec 06, 2019 | 13.69 | 13.92 | 13.26 | 13.67 | 1,229,700 | +0.10(+0.74%) |
Dec 05, 2019 | 14.21 | 14.30 | 13.43 | 13.57 | 1,374,723 | -0.63(-4.44%) |
Dec 04, 2019 | 14.08 | 14.53 | 13.79 | 14.20 | 2,576,206 | +0.09(+0.64%) |
Dec 03, 2019 | 14.20 | 14.43 | 13.87 | 14.11 | 1,259,994 | -0.07(-0.49%) |
Dec 02, 2019 | 15.69 | 15.72 | 14.11 | 14.18 | 1,028,745 | -1.44(-9.22%) |
Nov 29, 2019 | 15.02 | 15.74 | 15.00 | 15.62 | 344,900 | +0.51(+3.38%) |
Nov 27, 2019 | 15.14 | 15.31 | 14.95 | 15.11 | 426,700 | +0.11(+0.73%) |
Nov 26, 2019 | 15.01 | 15.14 | 14.67 | 15.00 | 415,502 | -0.11(-0.73%) |
Nov 25, 2019 | 14.39 | 15.14 | 14.36 | 15.11 | 632,486 | +0.72(+5.00%) |
Nov 22, 2019 | 14.55 | 14.56 | 13.97 | 14.39 | 557,100 | -0.08(-0.55%) |
Nov 21, 2019 | 14.52 | 14.65 | 14.07 | 14.47 | 413,671 | +0.02(+0.10%) |
Nov 20, 2019 | 14.40 | 14.66 | 14.05 | 14.46 | 681,279 | -0.04(-0.31%) |
Nov 19, 2019 | 14.51 | 14.95 | 14.19 | 14.50 | 515,742 | +0.20(+1.40%) |
Nov 18, 2019 | 14.69 | 14.78 | 13.86 | 14.30 | 1,155,517 | -0.40(-2.72%) |
Nov 15, 2019 | 14.26 | 14.88 | 14.00 | 14.70 | 643,300 | +0.58(+4.14%) |
Nov 14, 2019 | 14.60 | 14.85 | 13.90 | 14.12 | 672,727 | -0.61(-4.11%) |
Nov 13, 2019 | 14.38 | 14.81 | 14.06 | 14.72 | 393,271 | +0.21(+1.45%) |
Nov 12, 2019 | 14.82 | 15.34 | 14.37 | 14.51 | 562,441 | +0.01(+0.07%) |
Nov 11, 2019 | 14.48 | 14.88 | 14.24 | 14.50 | 354,256 | -0.10(-0.68%) |
Nov 08, 2019 | 14.39 | 14.68 | 14.00 | 14.60 | 582,100 | +0.04(+0.31%) |
Nov 07, 2019 | 13.57 | 15.07 | 13.57 | 14.55 | 790,558 | +1.16(+8.70%) |
Nov 06, 2019 | 14.05 | 14.45 | 12.59 | 13.39 | 2,245,091 | -2.31(-14.71%) |
Nov 05, 2019 | 15.30 | 15.79 | 15.13 | 15.70 | 485,642 | +0.40(+2.61%) |
Nov 04, 2019 | 15.50 | 15.60 | 15.15 | 15.30 | 452,654 | -0.04(-0.26%) |
Nov 01, 2019 | 15.08 | 15.63 | 14.87 | 15.34 | 565,200 | +0.39(+2.61%) |
Oct 31, 2019 | 14.68 | 15.16 | 14.65 | 14.95 | 527,708 | +0.13(+0.88%) |
Oct 30, 2019 | 14.97 | 15.09 | 14.54 | 14.82 | 509,189 | -0.14(-0.94%) |
Oct 29, 2019 | 15.29 | 15.37 | 14.69 | 14.96 | 668,431 | -0.38(-2.48%) |
Oct 28, 2019 | 15.02 | 15.37 | 14.73 | 15.34 | 382,581 | +0.33(+2.20%) |
Oct 25, 2019 | 14.52 | 15.05 | 14.24 | 15.01 | 280,400 | +0.57(+3.95%) |
Oct 24, 2019 | 14.80 | 14.81 | 14.26 | 14.44 | 338,076 | -0.36(-2.43%) |
Oct 23, 2019 | 14.61 | 15.18 | 14.46 | 14.80 | 456,689 | +0.09(+0.61%) |
Oct 22, 2019 | 14.66 | 14.93 | 14.36 | 14.71 | 519,137 | +0.18(+1.24%) |
Oct 21, 2019 | 13.86 | 14.70 | 13.84 | 14.53 | 584,519 | +0.90(+6.60%) |
Oct 18, 2019 | 14.47 | 14.65 | 13.61 | 13.63 | 584,400 | -1.05(-7.15%) |
Oct 17, 2019 | 14.55 | 14.95 | 14.35 | 14.68 | 489,256 | +0.14(+0.96%) |
Oct 16, 2019 | 14.69 | 15.01 | 14.49 | 14.54 | 473,509 | -0.21(-1.42%) |
Oct 15, 2019 | 14.16 | 14.78 | 13.91 | 14.75 | 653,429 | +0.62(+4.39%) |
Oct 14, 2019 | 14.12 | 14.72 | 13.89 | 14.13 | 566,431 | -0.12(-0.84%) |
Oct 11, 2019 | 14.24 | 14.74 | 13.81 | 14.25 | 1,032,100 | +0.25(+1.79%) |
Oct 10, 2019 | 13.65 | 14.27 | 13.48 | 14.00 | 1,422,836 | +0.38(+2.79%) |
Oct 09, 2019 | 15.02 | 15.26 | 13.59 | 13.62 | 853,161 | -1.30(-8.71%) |
Oct 08, 2019 | 14.67 | 15.20 | 14.45 | 14.92 | 542,201 | +0.01(+0.07%) |
Oct 07, 2019 | 15.05 | 15.23 | 14.75 | 14.91 | 582,147 | -0.22(-1.45%) |
Oct 04, 2019 | 15.04 | 15.14 | 14.43 | 15.13 | 553,700 | +0.11(+0.70%) |
Oct 03, 2019 | 14.65 | 15.09 | 14.32 | 15.03 | 568,243 | +0.38(+2.56%) |
Oct 02, 2019 | 14.47 | 14.70 | 13.75 | 14.65 | 1,015,808 | +0.11(+0.76%) |