Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 21.99 | 23.01 | 21.92 | 22.63 | 581,800 | +0.70(+3.19%) |
Dec 30, 2019 | 21.00 | 22.14 | 21.00 | 21.93 | 819,345 | +0.96(+4.60%) |
Dec 27, 2019 | 21.69 | 22.00 | 20.85 | 20.96 | 462,400 | -0.30(-1.39%) |
Dec 26, 2019 | 21.75 | 21.95 | 20.96 | 21.26 | 314,769 | -0.18(-0.84%) |
Dec 24, 2019 | 21.56 | 21.78 | 21.16 | 21.44 | 143,200 | -0.14(-0.65%) |
Dec 23, 2019 | 21.78 | 22.21 | 21.28 | 21.58 | 568,774 | -0.05(-0.23%) |
Dec 20, 2019 | 20.83 | 22.19 | 20.83 | 21.63 | 974,400 | +0.90(+4.34%) |
Dec 19, 2019 | 21.00 | 21.37 | 19.55 | 20.73 | 787,804 | +0.10(+0.48%) |
Dec 18, 2019 | 19.49 | 20.66 | 19.02 | 20.63 | 1,078,348 | +1.72(+9.10%) |
Dec 17, 2019 | 18.07 | 18.95 | 17.27 | 18.91 | 1,275,799 | +1.05(+5.88%) |
Dec 16, 2019 | 16.50 | 18.00 | 16.50 | 17.86 | 1,688,696 | +1.34(+8.11%) |
Dec 13, 2019 | 16.00 | 16.64 | 15.70 | 16.52 | 767,100 | +0.54(+3.38%) |
Dec 12, 2019 | 15.60 | 16.21 | 15.43 | 15.98 | 616,253 | +0.38(+2.44%) |
Dec 11, 2019 | 15.65 | 15.77 | 15.21 | 15.60 | 387,416 | -0.08(-0.51%) |
Dec 10, 2019 | 15.49 | 16.27 | 15.27 | 15.68 | 589,391 | +0.28(+1.82%) |
Dec 09, 2019 | 15.15 | 15.50 | 14.92 | 15.40 | 233,486 | +0.19(+1.25%) |
Dec 06, 2019 | 15.43 | 15.43 | 15.01 | 15.21 | 281,200 | -0.02(-0.13%) |
Dec 05, 2019 | 15.24 | 15.77 | 14.93 | 15.23 | 202,246 | +0.14(+0.93%) |
Dec 04, 2019 | 16.03 | 16.03 | 15.05 | 15.09 | 198,790 | -0.65(-4.13%) |
Dec 03, 2019 | 15.36 | 15.92 | 15.28 | 15.74 | 321,881 | +0.16(+1.03%) |
Dec 02, 2019 | 15.69 | 15.84 | 15.39 | 15.58 | 299,076 | +0.02(+0.13%) |
Nov 29, 2019 | 14.97 | 15.69 | 14.97 | 15.56 | 178,000 | +0.53(+3.53%) |
Nov 27, 2019 | 14.64 | 15.22 | 14.56 | 15.03 | 287,900 | +0.44(+3.02%) |
Nov 26, 2019 | 15.15 | 15.26 | 14.53 | 14.59 | 416,128 | -0.60(-3.95%) |
Nov 25, 2019 | 15.05 | 15.45 | 14.85 | 15.19 | 205,810 | +0.15(+1.00%) |
Nov 22, 2019 | 14.81 | 15.28 | 14.70 | 15.04 | 350,100 | +0.24(+1.62%) |
Nov 21, 2019 | 14.88 | 15.14 | 14.72 | 14.80 | 376,798 | -0.08(-0.54%) |
Nov 20, 2019 | 14.74 | 15.22 | 14.69 | 14.88 | 365,727 | +0.02(+0.13%) |
Nov 19, 2019 | 14.89 | 15.16 | 14.70 | 14.86 | 437,636 | -0.04(-0.27%) |
Nov 18, 2019 | 15.54 | 15.69 | 14.65 | 14.90 | 426,347 | -0.62(-3.99%) |
Nov 15, 2019 | 15.25 | 15.56 | 14.85 | 15.52 | 231,900 | +0.25(+1.64%) |
Nov 14, 2019 | 15.11 | 15.44 | 14.41 | 15.27 | 472,868 | +0.11(+0.73%) |
Nov 13, 2019 | 15.54 | 15.63 | 15.11 | 15.16 | 491,602 | -0.39(-2.51%) |
Nov 12, 2019 | 15.92 | 16.10 | 15.50 | 15.55 | 373,125 | -0.36(-2.26%) |
Nov 11, 2019 | 16.01 | 16.20 | 15.76 | 15.91 | 321,296 | -0.19(-1.18%) |
Nov 08, 2019 | 16.33 | 16.40 | 15.97 | 16.10 | 434,400 | -0.10(-0.62%) |
Nov 07, 2019 | 15.85 | 16.58 | 15.85 | 16.20 | 923,710 | +0.37(+2.34%) |
Nov 06, 2019 | 15.89 | 15.99 | 15.75 | 15.83 | 282,737 | -0.07(-0.44%) |
Nov 05, 2019 | 15.95 | 16.00 | 15.75 | 15.90 | 357,171 | -0.04(-0.25%) |
Nov 04, 2019 | 15.99 | 16.04 | 15.74 | 15.94 | 321,114 | +0.14(+0.89%) |
Nov 01, 2019 | 15.64 | 16.01 | 15.50 | 15.80 | 467,100 | +0.30(+1.94%) |
Oct 31, 2019 | 15.63 | 15.88 | 15.45 | 15.50 | 342,918 | -0.27(-1.71%) |
Oct 30, 2019 | 15.46 | 16.05 | 15.31 | 15.77 | 340,829 | +0.19(+1.22%) |
Oct 29, 2019 | 15.31 | 15.67 | 15.12 | 15.58 | 470,945 | +0.13(+0.84%) |
Oct 28, 2019 | 15.60 | 15.75 | 15.27 | 15.45 | 303,101 | -0.09(-0.58%) |
Oct 25, 2019 | 15.38 | 15.81 | 15.32 | 15.54 | 439,200 | +0.15(+0.97%) |
Oct 24, 2019 | 15.97 | 15.97 | 14.99 | 15.39 | 452,110 | -0.33(-2.10%) |
Oct 23, 2019 | 16.05 | 16.14 | 15.55 | 15.72 | 570,778 | -0.26(-1.63%) |
Oct 22, 2019 | 15.84 | 16.70 | 15.75 | 15.98 | 570,672 | +0.20(+1.27%) |
Oct 21, 2019 | 15.49 | 16.48 | 15.23 | 15.78 | 977,407 | +0.73(+4.85%) |
Oct 18, 2019 | 15.05 | 15.72 | 15.00 | 15.05 | 355,900 | -0.06(-0.40%) |
Oct 17, 2019 | 15.88 | 16.34 | 14.84 | 15.11 | 524,764 | -0.63(-4.00%) |
Oct 16, 2019 | 15.99 | 16.20 | 15.06 | 15.74 | 258,902 | -0.21(-1.32%) |
Oct 15, 2019 | 16.71 | 16.84 | 15.77 | 15.95 | 405,711 | -0.83(-4.95%) |
Oct 14, 2019 | 16.19 | 16.87 | 16.01 | 16.78 | 787,576 | +0.52(+3.20%) |
Oct 11, 2019 | 16.07 | 16.73 | 15.73 | 16.26 | 433,500 | +0.24(+1.50%) |
Oct 10, 2019 | 15.51 | 16.20 | 15.51 | 16.02 | 716,281 | +0.71(+4.64%) |
Oct 09, 2019 | 14.05 | 15.33 | 13.81 | 15.31 | 1,021,898 | +1.28(+9.12%) |
Oct 08, 2019 | 13.93 | 14.82 | 13.36 | 14.03 | 1,642,161 | +0.08(+0.57%) |
Oct 07, 2019 | 14.25 | 14.40 | 12.89 | 13.95 | 1,977,464 | +0.10(+0.72%) |
Oct 04, 2019 | 15.90 | 15.94 | 13.39 | 13.85 | 2,023,000 | -1.85(-11.78%) |
Oct 03, 2019 | 15.50 | 16.60 | 15.01 | 15.70 | 951,852 | +0.35(+2.28%) |