Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 18.58 | 19.38 | 18.58 | 19.29 | 614,300 | +0.72(+3.88%) |
Dec 30, 2019 | 18.57 | 19.29 | 18.28 | 18.57 | 604,339 | +0.00(+0.00%) |
Dec 27, 2019 | 19.40 | 19.95 | 18.45 | 18.57 | 1,224,400 | -1.18(-5.97%) |
Dec 26, 2019 | 19.24 | 19.85 | 19.10 | 19.75 | 470,011 | +0.54(+2.81%) |
Dec 24, 2019 | 18.87 | 19.63 | 18.87 | 19.21 | 627,300 | +0.51(+2.73%) |
Dec 23, 2019 | 19.55 | 19.65 | 18.03 | 18.70 | 1,798,864 | -1.16(-5.84%) |
Dec 20, 2019 | 22.53 | 22.62 | 19.32 | 19.86 | 2,879,500 | -2.82(-12.43%) |
Dec 19, 2019 | 23.10 | 23.80 | 22.50 | 22.68 | 877,763 | -0.38(-1.65%) |
Dec 18, 2019 | 22.35 | 23.50 | 21.90 | 23.06 | 1,076,459 | +0.86(+3.87%) |
Dec 17, 2019 | 20.25 | 22.35 | 20.01 | 22.20 | 995,873 | +1.98(+9.79%) |
Dec 16, 2019 | 19.14 | 20.32 | 19.05 | 20.22 | 680,536 | +1.30(+6.87%) |
Dec 13, 2019 | 19.30 | 19.85 | 18.75 | 18.92 | 819,600 | -0.54(-2.80%) |
Dec 12, 2019 | 18.35 | 20.09 | 18.20 | 19.46 | 1,214,355 | +1.11(+6.08%) |
Dec 11, 2019 | 18.28 | 18.71 | 17.60 | 18.35 | 666,483 | +0.19(+1.05%) |
Dec 10, 2019 | 18.39 | 18.69 | 18.02 | 18.16 | 467,843 | -0.30(-1.63%) |
Dec 09, 2019 | 19.18 | 19.68 | 18.43 | 18.46 | 576,602 | -0.87(-4.50%) |
Dec 06, 2019 | 19.08 | 19.98 | 18.48 | 19.33 | 684,500 | +0.19(+0.99%) |
Dec 05, 2019 | 18.58 | 19.24 | 18.20 | 19.14 | 659,354 | +0.68(+3.66%) |
Dec 04, 2019 | 19.98 | 19.98 | 18.28 | 18.46 | 1,228,706 | -1.64(-8.18%) |
Dec 03, 2019 | 18.57 | 20.51 | 18.26 | 20.11 | 843,523 | +1.36(+7.25%) |
Dec 02, 2019 | 17.98 | 18.82 | 17.21 | 18.75 | 940,961 | +0.78(+4.34%) |
Nov 29, 2019 | 19.91 | 19.91 | 17.87 | 17.97 | 958,800 | -1.79(-9.06%) |
Nov 27, 2019 | 18.95 | 19.88 | 18.79 | 19.76 | 564,100 | +0.78(+4.11%) |
Nov 26, 2019 | 17.79 | 19.29 | 17.71 | 18.98 | 831,044 | +0.88(+4.86%) |
Nov 25, 2019 | 17.78 | 18.16 | 16.75 | 18.10 | 1,108,761 | +0.20(+1.12%) |
Nov 22, 2019 | 17.26 | 18.37 | 15.95 | 17.90 | 1,514,600 | +0.87(+5.11%) |
Nov 21, 2019 | 18.66 | 18.73 | 16.95 | 17.03 | 1,055,233 | -1.64(-8.78%) |
Nov 20, 2019 | 19.02 | 19.53 | 18.62 | 18.67 | 439,902 | -0.50(-2.61%) |
Nov 19, 2019 | 20.31 | 20.55 | 18.90 | 19.17 | 839,293 | -1.40(-6.81%) |
Nov 18, 2019 | 22.60 | 22.89 | 20.50 | 20.57 | 1,104,114 | -2.83(-12.09%) |
Nov 15, 2019 | 23.10 | 23.64 | 21.75 | 23.40 | 617,900 | +0.32(+1.39%) |
Nov 14, 2019 | 24.68 | 24.85 | 22.60 | 23.08 | 641,752 | -1.56(-6.33%) |
Nov 13, 2019 | 24.53 | 24.96 | 21.60 | 24.64 | 1,143,962 | +1.37(+5.89%) |
Nov 12, 2019 | 25.21 | 25.54 | 22.82 | 23.27 | 867,686 | -1.67(-6.70%) |
Nov 11, 2019 | 24.36 | 25.79 | 24.10 | 24.94 | 432,853 | +0.57(+2.34%) |
Nov 08, 2019 | 24.32 | 24.94 | 24.11 | 24.37 | 313,500 | -0.02(-0.08%) |
Nov 07, 2019 | 23.66 | 24.91 | 23.66 | 24.39 | 274,179 | +0.62(+2.61%) |
Nov 06, 2019 | 24.23 | 24.28 | 23.65 | 23.77 | 265,112 | -0.51(-2.10%) |
Nov 05, 2019 | 24.67 | 25.13 | 24.22 | 24.28 | 245,473 | -0.40(-1.62%) |
Nov 04, 2019 | 25.34 | 25.77 | 24.57 | 24.68 | 361,669 | -0.65(-2.57%) |
Nov 01, 2019 | 26.34 | 26.45 | 25.10 | 25.33 | 459,300 | -1.15(-4.34%) |
Oct 31, 2019 | 27.04 | 27.07 | 26.24 | 26.48 | 220,753 | -0.55(-2.03%) |
Oct 30, 2019 | 26.70 | 27.25 | 26.10 | 27.03 | 224,262 | +0.13(+0.48%) |
Oct 29, 2019 | 26.40 | 27.35 | 25.90 | 26.90 | 333,215 | +0.31(+1.17%) |
Oct 28, 2019 | 26.85 | 27.22 | 25.82 | 26.59 | 310,275 | -0.38(-1.41%) |
Oct 25, 2019 | 26.68 | 27.43 | 26.44 | 26.97 | 329,900 | +0.19(+0.71%) |
Oct 24, 2019 | 26.53 | 26.84 | 25.89 | 26.78 | 199,609 | +0.38(+1.44%) |
Oct 23, 2019 | 25.00 | 26.46 | 23.61 | 26.40 | 479,941 | +1.23(+4.89%) |
Oct 22, 2019 | 26.54 | 26.61 | 25.04 | 25.17 | 350,095 | -1.52(-5.70%) |
Oct 21, 2019 | 27.33 | 27.90 | 26.59 | 26.69 | 299,890 | -0.54(-2.00%) |
Oct 18, 2019 | 27.30 | 27.90 | 26.70 | 27.23 | 257,600 | -0.21(-0.78%) |
Oct 17, 2019 | 26.98 | 27.95 | 26.63 | 27.45 | 464,416 | +0.48(+1.78%) |
Oct 16, 2019 | 26.21 | 27.35 | 26.07 | 26.97 | 535,968 | +0.58(+2.20%) |
Oct 15, 2019 | 26.78 | 27.79 | 26.27 | 26.39 | 592,880 | -0.39(-1.46%) |
Oct 14, 2019 | 26.55 | 27.56 | 26.19 | 26.78 | 414,177 | +0.36(+1.36%) |
Oct 11, 2019 | 25.05 | 26.64 | 25.05 | 26.42 | 735,300 | +1.64(+6.62%) |
Oct 10, 2019 | 24.62 | 25.45 | 24.38 | 24.78 | 252,739 | +0.14(+0.57%) |
Oct 09, 2019 | 24.43 | 25.57 | 24.24 | 24.64 | 260,575 | +0.42(+1.73%) |
Oct 08, 2019 | 24.59 | 24.73 | 23.13 | 24.22 | 497,682 | -0.68(-2.73%) |
Oct 07, 2019 | 25.50 | 25.86 | 24.54 | 24.90 | 361,629 | -0.80(-3.09%) |
Oct 04, 2019 | 25.80 | 26.43 | 25.23 | 25.70 | 311,400 | -0.27(-1.06%) |
Oct 03, 2019 | 25.44 | 26.29 | 24.31 | 25.97 | 586,963 | +0.33(+1.29%) |
Oct 02, 2019 | 24.06 | 25.90 | 23.70 | 25.64 | 339,179 | +1.29(+5.30%) |