Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 16.41 | 16.49 | 15.90 | 16.11 | 703,500 | -0.30(-1.83%) |
Dec 30, 2019 | 16.61 | 16.77 | 16.27 | 16.41 | 985,078 | -0.20(-1.20%) |
Dec 27, 2019 | 16.58 | 16.76 | 16.14 | 16.61 | 582,800 | +0.10(+0.61%) |
Dec 26, 2019 | 17.00 | 17.10 | 16.47 | 16.51 | 489,242 | -0.47(-2.77%) |
Dec 24, 2019 | 17.02 | 17.19 | 16.81 | 16.98 | 542,500 | -0.01(-0.06%) |
Dec 23, 2019 | 16.75 | 17.28 | 16.72 | 16.99 | 1,165,897 | +0.25(+1.49%) |
Dec 20, 2019 | 16.51 | 16.93 | 16.38 | 16.74 | 762,400 | +0.28(+1.70%) |
Dec 19, 2019 | 16.57 | 16.63 | 16.30 | 16.46 | 462,044 | +0.09(+0.55%) |
Dec 18, 2019 | 16.99 | 17.19 | 16.23 | 16.37 | 868,006 | -0.63(-3.71%) |
Dec 17, 2019 | 17.04 | 17.10 | 16.60 | 17.00 | 721,379 | -0.02(-0.12%) |
Dec 16, 2019 | 16.70 | 17.19 | 16.57 | 17.02 | 777,468 | +0.45(+2.72%) |
Dec 13, 2019 | 16.49 | 17.61 | 16.49 | 16.57 | 1,033,100 | +0.17(+1.04%) |
Dec 12, 2019 | 16.46 | 16.72 | 16.20 | 16.40 | 611,511 | +0.05(+0.31%) |
Dec 11, 2019 | 16.90 | 16.90 | 16.27 | 16.35 | 609,435 | -0.52(-3.08%) |
Dec 10, 2019 | 16.34 | 16.93 | 16.16 | 16.87 | 695,622 | +0.61(+3.75%) |
Dec 09, 2019 | 16.72 | 16.88 | 16.10 | 16.26 | 770,903 | -0.49(-2.95%) |
Dec 06, 2019 | 16.20 | 16.87 | 15.86 | 16.75 | 1,208,600 | +0.62(+3.87%) |
Dec 05, 2019 | 16.82 | 17.05 | 16.06 | 16.13 | 1,749,626 | -0.90(-5.28%) |
Dec 04, 2019 | 17.45 | 17.45 | 16.41 | 17.03 | 2,483,305 | -0.32(-1.84%) |
Dec 03, 2019 | 20.69 | 20.70 | 16.82 | 17.35 | 5,656,061 | -8.53(-32.96%) |
Dec 02, 2019 | 25.83 | 25.97 | 25.01 | 25.88 | 625,480 | -0.10(-0.38%) |
Nov 29, 2019 | 25.94 | 26.67 | 25.79 | 25.98 | 322,500 | +0.04(+0.15%) |
Nov 27, 2019 | 24.66 | 25.97 | 24.55 | 25.94 | 582,300 | +1.39(+5.66%) |
Nov 26, 2019 | 24.50 | 25.31 | 24.23 | 24.55 | 659,979 | +0.10(+0.41%) |
Nov 25, 2019 | 24.01 | 24.75 | 24.01 | 24.45 | 705,454 | +0.38(+1.58%) |
Nov 22, 2019 | 23.48 | 24.25 | 23.43 | 24.07 | 575,600 | +0.75(+3.22%) |
Nov 21, 2019 | 22.53 | 23.47 | 22.45 | 23.32 | 543,259 | +0.77(+3.41%) |
Nov 20, 2019 | 22.24 | 23.07 | 22.13 | 22.55 | 773,056 | +0.15(+0.67%) |
Nov 19, 2019 | 21.16 | 22.45 | 21.16 | 22.40 | 709,473 | +1.23(+5.81%) |
Nov 18, 2019 | 21.17 | 21.46 | 20.91 | 21.17 | 317,481 | +0.01(+0.05%) |
Nov 15, 2019 | 21.48 | 22.05 | 21.12 | 21.16 | 386,500 | -0.28(-1.31%) |
Nov 14, 2019 | 21.28 | 21.51 | 21.05 | 21.44 | 264,100 | +0.01(+0.05%) |
Nov 13, 2019 | 21.45 | 21.65 | 21.11 | 21.43 | 268,217 | -0.26(-1.20%) |
Nov 12, 2019 | 21.29 | 21.80 | 21.25 | 21.69 | 456,449 | +0.42(+1.97%) |
Nov 11, 2019 | 21.28 | 21.38 | 20.81 | 21.27 | 413,613 | +0.09(+0.42%) |
Nov 08, 2019 | 20.65 | 21.34 | 20.58 | 21.18 | 602,900 | +0.50(+2.42%) |
Nov 07, 2019 | 19.55 | 20.70 | 19.50 | 20.68 | 377,419 | +1.27(+6.54%) |
Nov 06, 2019 | 20.21 | 20.48 | 18.59 | 19.41 | 598,922 | -1.33(-6.41%) |
Nov 05, 2019 | 20.43 | 20.95 | 20.23 | 20.74 | 351,549 | +0.36(+1.77%) |
Nov 04, 2019 | 21.37 | 21.48 | 20.26 | 20.38 | 545,931 | -0.77(-3.64%) |
Nov 01, 2019 | 20.68 | 21.28 | 20.62 | 21.15 | 383,900 | +0.39(+1.88%) |
Oct 31, 2019 | 20.35 | 20.78 | 20.18 | 20.76 | 351,182 | +0.41(+2.01%) |
Oct 30, 2019 | 20.35 | 20.45 | 20.24 | 20.35 | 229,140 | -0.01(-0.05%) |
Oct 29, 2019 | 20.26 | 20.52 | 20.22 | 20.36 | 240,065 | +0.11(+0.54%) |
Oct 28, 2019 | 20.30 | 20.60 | 20.10 | 20.25 | 272,794 | +0.19(+0.95%) |
Oct 25, 2019 | 19.92 | 20.29 | 19.60 | 20.06 | 294,300 | +0.18(+0.91%) |
Oct 24, 2019 | 19.64 | 19.98 | 19.41 | 19.88 | 398,481 | +0.32(+1.64%) |
Oct 23, 2019 | 19.27 | 19.87 | 19.18 | 19.56 | 352,173 | +0.23(+1.19%) |
Oct 22, 2019 | 19.54 | 19.79 | 19.30 | 19.33 | 395,908 | -0.12(-0.59%) |
Oct 21, 2019 | 19.38 | 19.60 | 19.13 | 19.45 | 299,221 | +0.32(+1.65%) |
Oct 18, 2019 | 19.60 | 19.61 | 18.95 | 19.13 | 396,500 | -0.56(-2.84%) |
Oct 17, 2019 | 19.37 | 19.78 | 19.23 | 19.69 | 298,022 | +0.35(+1.81%) |
Oct 16, 2019 | 19.29 | 19.53 | 19.03 | 19.34 | 321,426 | -0.04(-0.21%) |
Oct 15, 2019 | 18.86 | 19.77 | 18.86 | 19.38 | 400,807 | +0.52(+2.76%) |
Oct 14, 2019 | 18.67 | 19.19 | 18.50 | 18.86 | 358,103 | +0.02(+0.08%) |
Oct 11, 2019 | 18.73 | 18.96 | 18.47 | 18.84 | 435,700 | +0.22(+1.21%) |
Oct 10, 2019 | 18.00 | 18.77 | 18.00 | 18.62 | 609,316 | +0.59(+3.27%) |
Oct 09, 2019 | 18.46 | 18.69 | 17.90 | 18.03 | 520,382 | -0.30(-1.64%) |
Oct 08, 2019 | 18.85 | 18.95 | 17.86 | 18.33 | 656,962 | -0.71(-3.73%) |
Oct 07, 2019 | 19.25 | 19.47 | 19.04 | 19.04 | 479,642 | -0.28(-1.45%) |
Oct 04, 2019 | 19.05 | 19.55 | 18.90 | 19.32 | 555,400 | +0.25(+1.31%) |
Oct 03, 2019 | 18.60 | 19.27 | 18.39 | 19.07 | 627,618 | +0.41(+2.20%) |
Oct 02, 2019 | 17.76 | 18.84 | 17.53 | 18.66 | 979,819 | +0.76(+4.25%) |