Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 19.37 | 19.50 | 19.15 | 19.33 | 100,200 | +0.00(+0.00%) |
Dec 30, 2019 | 19.19 | 19.50 | 19.10 | 19.33 | 130,515 | +0.14(+0.73%) |
Dec 27, 2019 | 19.30 | 19.30 | 19.02 | 19.19 | 47,900 | -0.08(-0.42%) |
Dec 26, 2019 | 19.35 | 19.50 | 19.09 | 19.27 | 79,313 | -0.01(-0.05%) |
Dec 24, 2019 | 19.12 | 19.40 | 18.95 | 19.28 | 57,600 | +0.18(+0.94%) |
Dec 23, 2019 | 19.09 | 19.61 | 18.91 | 19.10 | 180,339 | +0.16(+0.84%) |
Dec 20, 2019 | 18.97 | 19.00 | 18.65 | 18.94 | 114,700 | -0.02(-0.11%) |
Dec 19, 2019 | 18.61 | 19.05 | 18.60 | 18.96 | 46,148 | +0.42(+2.27%) |
Dec 18, 2019 | 18.61 | 18.77 | 18.33 | 18.54 | 66,372 | -0.06(-0.32%) |
Dec 17, 2019 | 18.75 | 18.82 | 18.32 | 18.60 | 115,866 | -0.16(-0.85%) |
Dec 16, 2019 | 18.92 | 19.17 | 18.75 | 18.76 | 44,759 | -0.10(-0.53%) |
Dec 13, 2019 | 19.00 | 19.24 | 18.76 | 18.86 | 41,300 | -0.17(-0.89%) |
Dec 12, 2019 | 18.92 | 19.24 | 18.81 | 19.03 | 43,489 | +0.19(+1.01%) |
Dec 11, 2019 | 18.89 | 19.07 | 18.70 | 18.84 | 35,081 | +0.05(+0.27%) |
Dec 10, 2019 | 19.25 | 19.42 | 18.62 | 18.79 | 75,189 | -0.42(-2.19%) |
Dec 09, 2019 | 19.12 | 19.41 | 19.10 | 19.21 | 112,720 | +0.04(+0.21%) |
Dec 06, 2019 | 18.70 | 19.20 | 18.63 | 19.17 | 137,100 | +0.58(+3.12%) |
Dec 05, 2019 | 18.42 | 18.73 | 18.23 | 18.59 | 92,155 | +0.23(+1.25%) |
Dec 04, 2019 | 18.34 | 18.60 | 18.21 | 18.36 | 54,703 | +0.02(+0.11%) |
Dec 03, 2019 | 17.97 | 18.39 | 17.97 | 18.34 | 41,946 | +0.14(+0.77%) |
Dec 02, 2019 | 18.02 | 18.30 | 17.73 | 18.20 | 53,679 | +0.18(+1.00%) |
Nov 29, 2019 | 18.24 | 18.42 | 18.02 | 18.02 | 19,700 | -0.26(-1.42%) |
Nov 27, 2019 | 18.21 | 18.37 | 18.03 | 18.28 | 53,200 | +0.14(+0.77%) |
Nov 26, 2019 | 18.08 | 18.50 | 18.01 | 18.14 | 81,640 | +0.07(+0.39%) |
Nov 25, 2019 | 18.09 | 18.52 | 18.00 | 18.07 | 112,413 | +0.07(+0.39%) |
Nov 22, 2019 | 17.61 | 18.12 | 17.52 | 18.00 | 74,800 | +0.46(+2.62%) |
Nov 21, 2019 | 17.37 | 17.66 | 17.19 | 17.54 | 77,677 | +0.21(+1.21%) |
Nov 20, 2019 | 17.85 | 17.91 | 16.92 | 17.33 | 147,769 | -0.52(-2.91%) |
Nov 19, 2019 | 17.88 | 18.01 | 17.74 | 17.85 | 61,875 | +0.02(+0.11%) |
Nov 18, 2019 | 18.03 | 18.11 | 17.51 | 17.83 | 59,127 | -0.17(-0.94%) |
Nov 15, 2019 | 17.98 | 18.39 | 17.81 | 18.00 | 64,400 | +0.12(+0.67%) |
Nov 14, 2019 | 17.94 | 18.20 | 17.86 | 17.88 | 43,905 | -0.03(-0.17%) |
Nov 13, 2019 | 17.97 | 18.36 | 17.80 | 17.91 | 75,237 | -0.30(-1.65%) |
Nov 12, 2019 | 18.24 | 18.53 | 18.17 | 18.21 | 92,777 | -0.01(-0.05%) |
Nov 11, 2019 | 17.92 | 18.35 | 17.89 | 18.22 | 47,565 | +0.27(+1.50%) |
Nov 08, 2019 | 18.28 | 18.50 | 17.83 | 17.95 | 95,600 | -0.22(-1.21%) |
Nov 07, 2019 | 17.92 | 18.40 | 17.89 | 18.17 | 81,273 | +0.40(+2.25%) |
Nov 06, 2019 | 17.86 | 18.05 | 17.55 | 17.77 | 71,854 | -0.05(-0.28%) |
Nov 05, 2019 | 18.25 | 18.64 | 17.35 | 17.82 | 232,946 | -0.24(-1.33%) |
Nov 04, 2019 | 18.00 | 18.10 | 17.84 | 18.06 | 125,873 | +0.15(+0.84%) |
Nov 01, 2019 | 17.84 | 18.17 | 17.78 | 17.91 | 116,700 | +0.11(+0.62%) |
Oct 31, 2019 | 17.88 | 18.20 | 17.44 | 17.80 | 166,153 | +0.19(+1.08%) |
Oct 30, 2019 | 16.10 | 18.00 | 15.30 | 17.61 | 298,746 | +1.65(+10.34%) |
Oct 29, 2019 | 17.72 | 17.92 | 15.46 | 15.96 | 234,474 | -1.86(-10.44%) |
Oct 28, 2019 | 19.43 | 19.47 | 17.63 | 17.82 | 166,004 | -1.44(-7.48%) |
Oct 25, 2019 | 20.87 | 21.03 | 19.20 | 19.26 | 156,300 | -1.89(-8.94%) |
Oct 24, 2019 | 22.70 | 22.81 | 20.05 | 21.15 | 128,114 | -1.99(-8.60%) |
Oct 23, 2019 | 22.93 | 23.34 | 22.81 | 23.14 | 119,695 | +0.20(+0.87%) |
Oct 22, 2019 | 23.21 | 23.39 | 22.91 | 22.94 | 60,972 | -0.21(-0.91%) |
Oct 21, 2019 | 22.85 | 23.58 | 22.85 | 23.15 | 102,790 | +0.51(+2.25%) |
Oct 18, 2019 | 21.82 | 23.11 | 21.82 | 22.64 | 178,600 | +1.01(+4.67%) |
Oct 17, 2019 | 21.42 | 21.85 | 21.38 | 21.63 | 45,322 | +0.35(+1.64%) |
Oct 16, 2019 | 21.18 | 21.64 | 21.18 | 21.28 | 45,830 | +0.09(+0.42%) |
Oct 15, 2019 | 21.06 | 21.56 | 21.06 | 21.19 | 46,063 | +0.19(+0.90%) |
Oct 14, 2019 | 21.27 | 21.40 | 20.81 | 21.00 | 44,223 | -0.33(-1.55%) |
Oct 11, 2019 | 21.52 | 22.08 | 21.22 | 21.33 | 79,700 | +0.02(+0.09%) |
Oct 10, 2019 | 21.04 | 21.51 | 20.95 | 21.31 | 126,036 | +0.30(+1.43%) |
Oct 09, 2019 | 19.88 | 21.10 | 19.88 | 21.01 | 78,445 | +1.16(+5.84%) |
Oct 08, 2019 | 19.80 | 19.98 | 19.64 | 19.85 | 66,127 | -0.22(-1.10%) |
Oct 07, 2019 | 20.11 | 20.37 | 19.70 | 20.07 | 97,401 | +0.01(+0.05%) |
Oct 04, 2019 | 20.10 | 20.48 | 19.91 | 20.06 | 41,400 | +0.04(+0.20%) |
Oct 03, 2019 | 19.76 | 20.09 | 19.59 | 20.02 | 50,770 | +0.11(+0.55%) |
Oct 02, 2019 | 19.85 | 20.23 | 19.65 | 19.91 | 66,300 | +0.08(+0.40%) |