Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 18.44 | 19.09 | 18.44 | 19.05 | 188,176 | +0.42(+2.25%) |
Dec 30, 2019 | 18.78 | 18.89 | 18.27 | 18.63 | 212,355 | -0.26(-1.36%) |
Dec 27, 2019 | 19.62 | 19.62 | 18.76 | 18.89 | 122,587 | -0.68(-3.46%) |
Dec 26, 2019 | 19.78 | 19.91 | 19.48 | 19.57 | 98,277 | -0.20(-1.01%) |
Dec 24, 2019 | 19.63 | 19.92 | 19.62 | 19.77 | 67,684 | +0.18(+0.93%) |
Dec 23, 2019 | 19.47 | 19.83 | 18.16 | 19.58 | 239,093 | +0.00(+0.00%) |
Dec 20, 2019 | 20.33 | 20.33 | 19.42 | 19.58 | 444,666 | -0.54(-2.70%) |
Dec 19, 2019 | 20.18 | 20.28 | 19.97 | 20.13 | 147,778 | -0.03(-0.14%) |
Dec 18, 2019 | 20.01 | 20.21 | 19.81 | 20.16 | 97,018 | +0.25(+1.25%) |
Dec 17, 2019 | 19.72 | 20.06 | 19.72 | 19.91 | 131,594 | +0.12(+0.63%) |
Dec 16, 2019 | 19.51 | 20.35 | 19.51 | 19.79 | 186,498 | +0.54(+2.83%) |
Dec 13, 2019 | 19.45 | 19.64 | 19.15 | 19.24 | 151,295 | -0.09(-0.44%) |
Dec 12, 2019 | 18.49 | 19.42 | 18.49 | 19.33 | 165,654 | +0.81(+4.38%) |
Dec 11, 2019 | 18.67 | 18.90 | 18.38 | 18.52 | 224,265 | -0.15(-0.82%) |
Dec 10, 2019 | 19.29 | 19.37 | 18.59 | 18.67 | 151,842 | -0.71(-3.65%) |
Dec 09, 2019 | 19.44 | 19.60 | 19.28 | 19.37 | 225,248 | -0.01(-0.05%) |
Dec 06, 2019 | 19.09 | 19.66 | 19.09 | 19.38 | 134,845 | +0.53(+2.84%) |
Dec 05, 2019 | 18.88 | 19.11 | 18.79 | 18.85 | 184,308 | +0.32(+1.75%) |
Dec 04, 2019 | 18.66 | 19.20 | 18.46 | 18.53 | 137,918 | -0.10(-0.56%) |
Dec 03, 2019 | 18.65 | 18.87 | 18.27 | 18.63 | 181,377 | -0.20(-1.06%) |
Dec 02, 2019 | 19.29 | 19.53 | 18.78 | 18.83 | 144,505 | -0.48(-2.47%) |
Nov 29, 2019 | 19.22 | 19.35 | 18.99 | 19.31 | 66,637 | +0.17(+0.90%) |
Nov 27, 2019 | 19.27 | 19.35 | 19.05 | 19.14 | 80,362 | -0.04(-0.20%) |
Nov 26, 2019 | 19.31 | 19.48 | 18.99 | 19.17 | 116,104 | -0.27(-1.37%) |
Nov 25, 2019 | 19.03 | 19.61 | 18.86 | 19.44 | 132,065 | +0.60(+3.19%) |
Nov 22, 2019 | 18.62 | 18.93 | 18.44 | 18.84 | 183,461 | +0.31(+1.65%) |
Nov 21, 2019 | 19.12 | 19.12 | 18.26 | 18.53 | 206,637 | -0.61(-3.19%) |
Nov 20, 2019 | 19.56 | 19.64 | 18.99 | 19.15 | 241,754 | -0.55(-2.81%) |
Nov 19, 2019 | 19.80 | 19.83 | 19.49 | 19.70 | 359,789 | -0.32(-1.62%) |
Nov 18, 2019 | 20.50 | 20.68 | 19.93 | 20.02 | 148,847 | -0.68(-3.27%) |
Nov 15, 2019 | 21.47 | 21.47 | 20.68 | 20.70 | 151,609 | -0.56(-2.65%) |
Nov 14, 2019 | 21.58 | 21.65 | 21.19 | 21.26 | 127,150 | -0.38(-1.76%) |
Nov 13, 2019 | 22.08 | 22.08 | 21.57 | 21.65 | 129,132 | -0.75(-3.37%) |
Nov 12, 2019 | 22.70 | 22.75 | 22.23 | 22.40 | 113,759 | -0.30(-1.30%) |
Nov 11, 2019 | 22.71 | 23.02 | 22.40 | 22.70 | 129,897 | -0.26(-1.12%) |
Nov 08, 2019 | 23.05 | 23.21 | 22.79 | 22.95 | 102,260 | -0.30(-1.27%) |
Nov 07, 2019 | 22.95 | 23.43 | 22.88 | 23.25 | 179,467 | +0.67(+2.96%) |
Nov 06, 2019 | 23.16 | 23.17 | 22.52 | 22.58 | 155,766 | -0.59(-2.55%) |
Nov 05, 2019 | 22.49 | 23.72 | 22.49 | 23.17 | 259,531 | +0.71(+3.14%) |
Nov 04, 2019 | 21.73 | 22.64 | 21.20 | 22.47 | 200,083 | +0.73(+3.34%) |
Nov 01, 2019 | 19.79 | 21.87 | 19.61 | 21.74 | 251,041 | +0.02(+0.09%) |
Oct 31, 2019 | 22.47 | 22.47 | 21.33 | 21.72 | 186,915 | -0.96(-4.25%) |
Oct 30, 2019 | 22.81 | 22.98 | 22.47 | 22.69 | 178,095 | -0.12(-0.54%) |
Oct 29, 2019 | 22.49 | 22.95 | 22.46 | 22.81 | 266,678 | +0.14(+0.63%) |
Oct 28, 2019 | 22.58 | 22.91 | 22.58 | 22.67 | 125,319 | +0.27(+1.19%) |
Oct 25, 2019 | 21.68 | 22.51 | 21.56 | 22.40 | 115,462 | +0.61(+2.80%) |
Oct 24, 2019 | 22.07 | 22.27 | 21.50 | 21.79 | 138,402 | -0.10(-0.44%) |
Oct 23, 2019 | 21.65 | 22.11 | 21.50 | 21.88 | 92,585 | +0.15(+0.70%) |
Oct 22, 2019 | 21.79 | 21.99 | 21.27 | 21.73 | 80,334 | -0.11(-0.48%) |
Oct 21, 2019 | 21.87 | 22.28 | 21.80 | 21.84 | 138,052 | +0.31(+1.42%) |
Oct 18, 2019 | 22.48 | 22.57 | 21.50 | 21.53 | 160,515 | -1.15(-5.05%) |
Oct 17, 2019 | 22.84 | 22.92 | 22.44 | 22.68 | 119,918 | +0.07(+0.30%) |
Oct 16, 2019 | 22.34 | 23.05 | 22.34 | 22.61 | 208,865 | +0.03(+0.13%) |
Oct 15, 2019 | 22.76 | 22.93 | 22.37 | 22.58 | 204,774 | -0.20(-0.88%) |
Oct 14, 2019 | 22.43 | 22.92 | 22.28 | 22.78 | 133,274 | +0.26(+1.14%) |
Oct 11, 2019 | 22.09 | 22.89 | 21.96 | 22.52 | 114,624 | +0.95(+4.42%) |
Oct 10, 2019 | 21.47 | 21.68 | 21.37 | 21.57 | 97,358 | +0.00(+0.00%) |
Oct 09, 2019 | 22.12 | 22.12 | 21.37 | 21.57 | 94,270 | -0.17(-0.79%) |
Oct 08, 2019 | 22.15 | 22.32 | 21.72 | 21.74 | 116,479 | -0.73(-3.23%) |
Oct 07, 2019 | 22.28 | 22.72 | 22.09 | 22.47 | 330,711 | +0.05(+0.21%) |
Oct 04, 2019 | 22.49 | 22.67 | 21.96 | 22.42 | 127,721 | -0.09(-0.38%) |
Oct 03, 2019 | 22.62 | 22.71 | 22.04 | 22.51 | 107,086 | -0.22(-0.97%) |
Oct 02, 2019 | 22.61 | 22.77 | 22.22 | 22.72 | 134,824 | -0.21(-0.92%) |