Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 18.83 | 19.61 | 18.69 | 19.17 | 735,200 | +0.23(+1.21%) |
Dec 30, 2019 | 19.25 | 19.52 | 18.83 | 18.94 | 678,680 | -0.31(-1.61%) |
Dec 27, 2019 | 20.00 | 20.00 | 18.79 | 19.25 | 824,000 | -0.41(-2.11%) |
Dec 26, 2019 | 19.50 | 19.92 | 19.31 | 19.66 | 1,095,581 | +0.07(+0.38%) |
Dec 24, 2019 | 19.19 | 19.72 | 19.09 | 19.59 | 776,400 | +0.41(+2.14%) |
Dec 23, 2019 | 18.33 | 19.26 | 18.02 | 19.18 | 1,154,757 | +0.83(+4.52%) |
Dec 20, 2019 | 18.50 | 18.57 | 17.65 | 18.35 | 2,220,600 | -0.15(-0.81%) |
Dec 19, 2019 | 18.19 | 18.57 | 17.88 | 18.50 | 1,506,071 | +0.50(+2.78%) |
Dec 18, 2019 | 17.19 | 18.65 | 17.05 | 18.00 | 2,424,908 | +0.93(+5.45%) |
Dec 17, 2019 | 17.01 | 17.16 | 16.70 | 17.07 | 947,381 | +0.08(+0.47%) |
Dec 16, 2019 | 16.81 | 17.02 | 16.55 | 16.99 | 946,678 | +0.24(+1.43%) |
Dec 13, 2019 | 16.88 | 17.12 | 16.60 | 16.75 | 585,300 | -0.25(-1.50%) |
Dec 12, 2019 | 16.78 | 17.11 | 16.48 | 17.00 | 824,563 | +0.30(+1.83%) |
Dec 11, 2019 | 16.58 | 17.00 | 16.57 | 16.70 | 723,163 | +0.14(+0.85%) |
Dec 10, 2019 | 15.88 | 16.86 | 15.61 | 16.56 | 1,522,326 | +0.66(+4.15%) |
Dec 09, 2019 | 17.06 | 17.63 | 15.70 | 15.90 | 1,842,830 | -0.39(-2.39%) |
Dec 06, 2019 | 17.61 | 17.68 | 15.10 | 16.29 | 2,792,500 | -1.16(-6.65%) |
Dec 05, 2019 | 18.21 | 18.25 | 17.15 | 17.45 | 1,554,384 | -0.59(-3.27%) |
Dec 04, 2019 | 16.88 | 18.05 | 16.86 | 18.04 | 1,379,836 | +1.38(+8.25%) |
Dec 03, 2019 | 16.74 | 17.20 | 16.63 | 16.66 | 1,123,544 | -0.41(-2.37%) |
Dec 02, 2019 | 18.50 | 18.50 | 16.88 | 17.07 | 1,659,436 | -0.45(-2.57%) |
Nov 29, 2019 | 18.50 | 18.70 | 17.38 | 17.52 | 1,282,400 | +0.58(+3.42%) |
Nov 27, 2019 | 16.87 | 16.98 | 16.67 | 16.94 | 775,400 | +0.20(+1.19%) |
Nov 26, 2019 | 17.08 | 17.15 | 16.50 | 16.74 | 1,172,919 | -0.31(-1.82%) |
Nov 25, 2019 | 16.42 | 17.35 | 16.31 | 17.05 | 1,048,755 | +0.78(+4.79%) |
Nov 22, 2019 | 16.23 | 16.43 | 15.81 | 16.27 | 629,200 | +0.17(+1.06%) |
Nov 21, 2019 | 16.22 | 16.28 | 15.88 | 16.10 | 711,443 | -0.12(-0.74%) |
Nov 20, 2019 | 15.50 | 16.33 | 15.50 | 16.22 | 1,133,347 | +0.62(+3.97%) |
Nov 19, 2019 | 15.54 | 15.75 | 15.30 | 15.60 | 782,365 | +0.16(+1.04%) |
Nov 18, 2019 | 15.60 | 15.80 | 15.33 | 15.44 | 1,146,381 | -0.16(-1.03%) |
Nov 15, 2019 | 15.42 | 15.78 | 15.26 | 15.60 | 834,800 | +0.24(+1.60%) |
Nov 14, 2019 | 14.99 | 15.40 | 14.99 | 15.36 | 753,596 | +0.27(+1.76%) |
Nov 13, 2019 | 15.35 | 15.71 | 14.82 | 15.09 | 1,291,804 | -0.35(-2.27%) |
Nov 12, 2019 | 15.36 | 15.74 | 15.12 | 15.44 | 1,516,621 | +0.16(+1.05%) |
Nov 11, 2019 | 14.72 | 15.50 | 14.55 | 15.28 | 1,128,364 | +0.56(+3.80%) |
Nov 08, 2019 | 14.22 | 15.48 | 14.21 | 14.72 | 2,183,800 | +0.25(+1.73%) |
Nov 07, 2019 | 14.09 | 14.61 | 14.04 | 14.47 | 1,045,680 | +0.45(+3.21%) |
Nov 06, 2019 | 14.25 | 14.70 | 13.88 | 14.02 | 2,250,764 | -0.15(-1.06%) |
Nov 05, 2019 | 13.55 | 14.56 | 13.40 | 14.17 | 3,381,101 | +0.85(+6.38%) |
Nov 04, 2019 | 14.00 | 14.20 | 13.10 | 13.32 | 5,176,196 | +0.78(+6.22%) |
Nov 01, 2019 | 11.79 | 12.58 | 11.63 | 12.54 | 1,855,000 | +0.84(+7.18%) |
Oct 31, 2019 | 11.45 | 11.71 | 11.38 | 11.70 | 761,834 | +0.09(+0.78%) |
Oct 30, 2019 | 11.53 | 11.66 | 11.31 | 11.61 | 714,661 | +0.09(+0.78%) |
Oct 29, 2019 | 11.22 | 11.56 | 11.05 | 11.52 | 1,208,777 | +0.23(+2.04%) |
Oct 28, 2019 | 11.29 | 11.32 | 10.98 | 11.29 | 809,946 | +0.10(+0.89%) |
Oct 25, 2019 | 11.04 | 11.40 | 11.00 | 11.19 | 738,400 | +0.09(+0.81%) |
Oct 24, 2019 | 11.17 | 11.28 | 10.92 | 11.10 | 733,631 | -0.01(-0.09%) |
Oct 23, 2019 | 11.32 | 11.44 | 10.92 | 11.11 | 915,286 | -0.26(-2.29%) |
Oct 22, 2019 | 11.12 | 11.65 | 10.99 | 11.37 | 1,149,744 | +0.23(+2.06%) |
Oct 21, 2019 | 10.75 | 11.35 | 10.70 | 11.14 | 1,341,979 | +0.44(+4.11%) |
Oct 18, 2019 | 10.85 | 10.98 | 10.53 | 10.70 | 875,800 | -0.16(-1.47%) |
Oct 17, 2019 | 10.56 | 11.06 | 10.48 | 10.86 | 1,473,697 | +0.40(+3.82%) |
Oct 16, 2019 | 10.50 | 10.67 | 10.34 | 10.46 | 1,306,081 | +0.01(+0.10%) |
Oct 15, 2019 | 10.24 | 10.71 | 10.12 | 10.45 | 1,956,943 | +0.34(+3.36%) |
Oct 14, 2019 | 10.22 | 10.37 | 10.06 | 10.11 | 499,011 | -0.09(-0.88%) |
Oct 11, 2019 | 10.20 | 10.36 | 9.930 | 10.20 | 840,200 | +0.21(+2.10%) |
Oct 10, 2019 | 9.900 | 10.27 | 9.850 | 9.990 | 975,078 | +0.13(+1.32%) |
Oct 09, 2019 | 9.610 | 9.980 | 9.530 | 9.860 | 927,965 | +0.30(+3.14%) |
Oct 08, 2019 | 10.36 | 10.38 | 9.420 | 9.560 | 5,746,833 | -0.92(-8.78%) |
Oct 07, 2019 | 10.44 | 10.68 | 10.17 | 10.48 | 1,173,895 | -0.02(-0.19%) |
Oct 04, 2019 | 10.27 | 10.55 | 9.985 | 10.50 | 1,211,700 | +0.18(+1.74%) |
Oct 03, 2019 | 9.800 | 10.50 | 9.800 | 10.32 | 1,827,561 | +0.47(+4.77%) |
Oct 02, 2019 | 9.080 | 9.860 | 8.940 | 9.850 | 1,441,371 | +0.62(+6.72%) |