Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 21.96 | 22.32 | 21.72 | 22.03 | 94,300 | +0.04(+0.18%) |
Dec 30, 2019 | 22.02 | 22.37 | 21.83 | 21.99 | 112,172 | +0.13(+0.59%) |
Dec 27, 2019 | 22.26 | 22.52 | 21.82 | 21.86 | 71,400 | -0.30(-1.35%) |
Dec 26, 2019 | 21.96 | 22.25 | 21.81 | 22.16 | 75,533 | +0.30(+1.37%) |
Dec 24, 2019 | 22.61 | 22.61 | 21.63 | 21.86 | 37,800 | -0.74(-3.27%) |
Dec 23, 2019 | 22.92 | 22.92 | 22.35 | 22.60 | 131,026 | -0.23(-1.01%) |
Dec 20, 2019 | 22.58 | 23.52 | 22.46 | 22.83 | 456,400 | +0.28(+1.24%) |
Dec 19, 2019 | 22.54 | 22.70 | 22.30 | 22.55 | 232,593 | +0.05(+0.22%) |
Dec 18, 2019 | 22.32 | 22.62 | 22.10 | 22.50 | 174,264 | +0.20(+0.90%) |
Dec 17, 2019 | 22.06 | 22.30 | 21.89 | 22.30 | 111,356 | +0.26(+1.18%) |
Dec 16, 2019 | 21.67 | 22.35 | 21.66 | 22.04 | 186,504 | +0.38(+1.75%) |
Dec 13, 2019 | 21.91 | 21.91 | 21.55 | 21.66 | 266,900 | -0.43(-1.95%) |
Dec 12, 2019 | 21.49 | 22.21 | 21.49 | 22.09 | 167,935 | +0.67(+3.13%) |
Dec 11, 2019 | 20.86 | 21.46 | 20.75 | 21.42 | 73,184 | +0.63(+3.03%) |
Dec 10, 2019 | 20.44 | 20.95 | 20.36 | 20.79 | 69,576 | +0.34(+1.66%) |
Dec 09, 2019 | 20.41 | 20.51 | 19.97 | 20.45 | 155,874 | -0.06(-0.29%) |
Dec 06, 2019 | 20.44 | 20.92 | 20.44 | 20.51 | 117,400 | +0.24(+1.18%) |
Dec 05, 2019 | 19.72 | 20.30 | 19.50 | 20.27 | 175,803 | +0.59(+3.00%) |
Dec 04, 2019 | 19.82 | 20.05 | 19.63 | 19.68 | 139,043 | -0.10(-0.51%) |
Dec 03, 2019 | 19.52 | 19.96 | 19.30 | 19.78 | 87,352 | -0.02(-0.13%) |
Dec 02, 2019 | 19.60 | 20.07 | 19.60 | 19.80 | 90,779 | +0.29(+1.51%) |
Nov 29, 2019 | 19.70 | 19.83 | 19.51 | 19.51 | 48,800 | -0.21(-1.06%) |
Nov 27, 2019 | 19.66 | 19.77 | 19.25 | 19.72 | 76,100 | +0.14(+0.72%) |
Nov 26, 2019 | 19.63 | 19.79 | 19.33 | 19.58 | 90,681 | -0.05(-0.23%) |
Nov 25, 2019 | 18.74 | 19.83 | 18.65 | 19.62 | 104,804 | +0.84(+4.44%) |
Nov 22, 2019 | 18.81 | 18.95 | 18.37 | 18.79 | 114,900 | +0.08(+0.43%) |
Nov 21, 2019 | 19.01 | 19.01 | 18.59 | 18.71 | 54,118 | -0.15(-0.80%) |
Nov 20, 2019 | 19.33 | 19.33 | 18.72 | 18.86 | 111,059 | -0.50(-2.58%) |
Nov 19, 2019 | 20.06 | 20.19 | 19.27 | 19.36 | 102,220 | -0.82(-4.06%) |
Nov 18, 2019 | 20.66 | 20.68 | 19.96 | 20.18 | 107,934 | -0.25(-1.22%) |
Nov 15, 2019 | 21.18 | 21.18 | 20.33 | 20.43 | 106,900 | -0.52(-2.48%) |
Nov 14, 2019 | 21.73 | 21.85 | 20.87 | 20.95 | 111,433 | -0.66(-3.05%) |
Nov 13, 2019 | 22.15 | 22.31 | 21.02 | 21.61 | 322,880 | +0.52(+2.47%) |
Nov 12, 2019 | 24.60 | 24.60 | 20.62 | 21.09 | 342,721 | +1.09(+5.45%) |
Nov 11, 2019 | 20.48 | 20.68 | 19.78 | 20.00 | 100,153 | -0.74(-3.57%) |
Nov 08, 2019 | 20.67 | 20.86 | 20.48 | 20.74 | 128,500 | +0.03(+0.14%) |
Nov 07, 2019 | 20.49 | 20.87 | 20.30 | 20.71 | 141,978 | +0.43(+2.12%) |
Nov 06, 2019 | 20.38 | 20.71 | 19.96 | 20.28 | 158,556 | -0.17(-0.83%) |
Nov 05, 2019 | 19.96 | 20.62 | 19.84 | 20.45 | 104,563 | +0.58(+2.92%) |
Nov 04, 2019 | 19.35 | 20.37 | 19.00 | 19.87 | 135,672 | +0.86(+4.52%) |
Nov 01, 2019 | 19.20 | 19.38 | 18.82 | 19.01 | 155,600 | -0.05(-0.26%) |
Oct 31, 2019 | 19.04 | 19.20 | 18.65 | 19.06 | 193,017 | -0.03(-0.16%) |
Oct 30, 2019 | 18.88 | 19.15 | 18.59 | 19.09 | 115,267 | +0.17(+0.90%) |
Oct 29, 2019 | 18.61 | 19.08 | 18.31 | 18.92 | 120,611 | +0.19(+1.01%) |
Oct 28, 2019 | 18.26 | 18.90 | 18.26 | 18.73 | 109,308 | +0.49(+2.69%) |
Oct 25, 2019 | 17.77 | 18.32 | 17.54 | 18.24 | 73,300 | +0.43(+2.41%) |
Oct 24, 2019 | 17.59 | 17.88 | 17.45 | 17.81 | 101,410 | +0.20(+1.14%) |
Oct 23, 2019 | 17.17 | 17.64 | 16.92 | 17.61 | 69,176 | +0.45(+2.62%) |
Oct 22, 2019 | 17.13 | 17.30 | 16.90 | 17.16 | 86,542 | -0.05(-0.29%) |
Oct 21, 2019 | 16.90 | 17.41 | 16.90 | 17.21 | 76,774 | +0.55(+3.30%) |
Oct 18, 2019 | 16.34 | 16.70 | 16.20 | 16.66 | 77,000 | +0.20(+1.22%) |
Oct 17, 2019 | 16.41 | 16.61 | 16.34 | 16.46 | 61,206 | +0.19(+1.17%) |
Oct 16, 2019 | 16.13 | 16.59 | 16.05 | 16.27 | 70,277 | +0.11(+0.68%) |
Oct 15, 2019 | 15.93 | 16.43 | 15.77 | 16.16 | 51,042 | +0.25(+1.57%) |
Oct 14, 2019 | 15.86 | 15.99 | 15.65 | 15.91 | 71,559 | +0.00(+0.00%) |
Oct 11, 2019 | 15.93 | 16.45 | 15.85 | 15.91 | 130,500 | +0.30(+1.92%) |
Oct 10, 2019 | 15.57 | 15.75 | 15.46 | 15.61 | 162,700 | +0.15(+0.97%) |
Oct 09, 2019 | 15.38 | 15.70 | 15.37 | 15.46 | 172,384 | +0.20(+1.31%) |
Oct 08, 2019 | 15.08 | 15.46 | 15.00 | 15.26 | 161,309 | -0.06(-0.39%) |
Oct 07, 2019 | 15.45 | 15.64 | 15.05 | 15.32 | 96,173 | -0.19(-1.19%) |
Oct 04, 2019 | 15.76 | 16.02 | 15.35 | 15.51 | 60,300 | -0.29(-1.87%) |
Oct 03, 2019 | 15.99 | 16.21 | 15.70 | 15.80 | 66,161 | -0.33(-2.05%) |
Oct 02, 2019 | 15.78 | 16.18 | 15.49 | 16.13 | 137,004 | +0.14(+0.88%) |