Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 17.51 | 18.03 | 17.51 | 17.91 | 2,817,600 | +0.31(+1.76%) |
Dec 30, 2019 | 17.65 | 17.84 | 17.38 | 17.60 | 2,958,463 | -0.12(-0.68%) |
Dec 27, 2019 | 17.91 | 18.00 | 17.43 | 17.72 | 2,320,900 | -0.06(-0.34%) |
Dec 26, 2019 | 17.80 | 18.05 | 17.70 | 17.78 | 2,270,692 | +0.00(+0.00%) |
Dec 24, 2019 | 17.77 | 17.98 | 17.75 | 17.78 | 911,200 | +0.01(+0.06%) |
Dec 23, 2019 | 17.85 | 17.94 | 17.69 | 17.77 | 3,472,534 | -0.09(-0.50%) |
Dec 20, 2019 | 18.21 | 18.25 | 17.83 | 17.86 | 5,346,400 | -0.30(-1.65%) |
Dec 19, 2019 | 17.14 | 18.80 | 17.10 | 18.16 | 12,817,614 | +0.96(+5.58%) |
Dec 18, 2019 | 17.13 | 17.57 | 17.08 | 17.20 | 2,787,722 | +0.04(+0.23%) |
Dec 17, 2019 | 17.17 | 17.21 | 16.65 | 17.16 | 4,920,029 | +0.04(+0.23%) |
Dec 16, 2019 | 16.89 | 17.28 | 16.89 | 17.12 | 3,125,320 | +0.32(+1.90%) |
Dec 13, 2019 | 16.75 | 17.02 | 16.08 | 16.80 | 4,183,300 | +0.05(+0.30%) |
Dec 12, 2019 | 17.15 | 17.22 | 16.63 | 16.75 | 6,194,046 | -0.49(-2.84%) |
Dec 11, 2019 | 17.40 | 17.50 | 16.95 | 17.24 | 8,195,584 | -0.57(-3.20%) |
Dec 10, 2019 | 18.04 | 18.12 | 17.79 | 17.81 | 3,518,423 | -0.28(-1.55%) |
Dec 09, 2019 | 18.27 | 18.44 | 18.06 | 18.09 | 3,073,491 | -0.18(-0.99%) |
Dec 06, 2019 | 18.14 | 18.46 | 18.08 | 18.27 | 3,317,400 | +0.21(+1.16%) |
Dec 05, 2019 | 18.26 | 18.37 | 17.94 | 18.06 | 3,828,753 | -0.20(-1.10%) |
Dec 04, 2019 | 18.33 | 18.40 | 18.07 | 18.26 | 5,077,743 | +0.06(+0.33%) |
Dec 03, 2019 | 18.09 | 18.31 | 17.84 | 18.20 | 5,945,543 | -0.15(-0.82%) |
Dec 02, 2019 | 18.50 | 18.58 | 17.97 | 18.35 | 3,957,924 | -0.14(-0.76%) |
Nov 29, 2019 | 18.61 | 18.66 | 18.48 | 18.49 | 1,351,000 | -0.21(-1.12%) |
Nov 27, 2019 | 18.93 | 18.97 | 18.62 | 18.70 | 2,730,900 | -0.20(-1.06%) |
Nov 26, 2019 | 18.99 | 19.19 | 18.80 | 18.90 | 4,500,684 | -0.13(-0.68%) |
Nov 25, 2019 | 18.99 | 19.32 | 18.93 | 19.03 | 3,231,643 | +0.05(+0.26%) |
Nov 22, 2019 | 18.66 | 19.09 | 18.57 | 18.98 | 2,860,400 | +0.46(+2.48%) |
Nov 21, 2019 | 19.00 | 19.27 | 18.47 | 18.52 | 4,139,576 | -0.41(-2.17%) |
Nov 20, 2019 | 18.87 | 19.15 | 18.73 | 18.93 | 3,757,945 | -0.10(-0.53%) |
Nov 19, 2019 | 18.89 | 19.13 | 18.63 | 19.03 | 3,661,840 | +0.06(+0.32%) |
Nov 18, 2019 | 19.11 | 19.20 | 18.69 | 18.97 | 3,210,404 | -0.24(-1.25%) |
Nov 15, 2019 | 18.91 | 19.24 | 18.68 | 19.21 | 4,428,000 | +0.37(+1.96%) |
Nov 14, 2019 | 19.47 | 19.50 | 18.74 | 18.84 | 4,548,973 | -0.61(-3.14%) |
Nov 13, 2019 | 18.84 | 19.65 | 18.26 | 19.45 | 9,197,443 | +0.54(+2.86%) |
Nov 12, 2019 | 18.84 | 19.28 | 18.80 | 18.91 | 3,367,784 | +0.05(+0.27%) |
Nov 11, 2019 | 19.70 | 19.79 | 18.76 | 18.86 | 6,272,348 | -0.94(-4.72%) |
Nov 08, 2019 | 21.03 | 21.10 | 18.86 | 19.80 | 9,570,100 | -1.16(-5.56%) |
Nov 07, 2019 | 20.66 | 21.20 | 20.41 | 20.96 | 6,702,395 | +0.40(+1.95%) |
Nov 06, 2019 | 20.83 | 20.84 | 20.46 | 20.56 | 2,512,018 | -0.31(-1.49%) |
Nov 05, 2019 | 20.78 | 20.95 | 20.55 | 20.87 | 1,762,128 | +0.33(+1.61%) |
Nov 04, 2019 | 20.60 | 20.81 | 20.42 | 20.54 | 2,116,802 | +0.29(+1.43%) |
Nov 01, 2019 | 19.88 | 20.50 | 19.75 | 20.25 | 1,876,600 | +0.43(+2.17%) |
Oct 31, 2019 | 20.00 | 20.05 | 19.63 | 19.82 | 1,862,451 | -0.23(-1.15%) |
Oct 30, 2019 | 20.22 | 20.23 | 19.83 | 20.05 | 1,287,071 | -0.01(-0.05%) |
Oct 29, 2019 | 19.97 | 20.12 | 19.80 | 20.06 | 1,438,266 | -0.01(-0.05%) |
Oct 28, 2019 | 19.90 | 20.16 | 19.74 | 20.07 | 1,368,709 | +0.34(+1.72%) |
Oct 25, 2019 | 19.54 | 19.87 | 19.33 | 19.73 | 1,569,600 | +0.18(+0.92%) |
Oct 24, 2019 | 19.43 | 19.57 | 19.27 | 19.55 | 1,329,728 | +0.34(+1.77%) |
Oct 23, 2019 | 19.25 | 19.53 | 19.18 | 19.21 | 1,495,800 | +0.11(+0.58%) |
Oct 22, 2019 | 19.51 | 19.66 | 19.06 | 19.10 | 2,163,672 | +0.18(+0.95%) |
Oct 21, 2019 | 18.59 | 19.18 | 18.51 | 18.92 | 3,043,038 | +0.51(+2.74%) |
Oct 18, 2019 | 18.84 | 18.95 | 18.31 | 18.41 | 2,533,600 | -0.53(-2.77%) |
Oct 17, 2019 | 18.95 | 19.17 | 18.84 | 18.94 | 1,769,672 | +0.00(+0.00%) |
Oct 16, 2019 | 19.25 | 19.33 | 18.80 | 18.94 | 2,754,821 | -0.48(-2.47%) |
Oct 15, 2019 | 19.34 | 19.66 | 19.19 | 19.42 | 1,922,617 | +0.08(+0.41%) |
Oct 14, 2019 | 19.12 | 19.46 | 18.96 | 19.34 | 3,891,031 | +0.07(+0.39%) |
Oct 11, 2019 | 18.99 | 19.56 | 18.91 | 19.27 | 3,689,600 | +0.50(+2.69%) |
Oct 10, 2019 | 18.96 | 19.12 | 18.67 | 18.76 | 3,080,059 | -0.29(-1.52%) |
Oct 09, 2019 | 19.55 | 19.60 | 18.99 | 19.05 | 1,711,896 | -0.22(-1.14%) |
Oct 08, 2019 | 19.66 | 19.66 | 19.12 | 19.27 | 1,785,132 | -0.43(-2.18%) |
Oct 07, 2019 | 19.50 | 19.89 | 19.36 | 19.70 | 1,920,425 | +0.23(+1.18%) |
Oct 04, 2019 | 19.61 | 19.90 | 19.38 | 19.47 | 2,465,700 | +0.00(+0.00%) |
Oct 03, 2019 | 19.15 | 19.56 | 18.78 | 19.47 | 2,546,555 | +0.21(+1.09%) |
Oct 02, 2019 | 19.76 | 19.90 | 19.21 | 19.26 | 2,592,119 | -0.69(-3.46%) |