Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 15.63 | 17.78 | 15.62 | 17.13 | 5,563,800 | +1.41(+8.97%) |
Dec 30, 2019 | 16.15 | 16.24 | 15.57 | 15.72 | 2,312,649 | -0.55(-3.38%) |
Dec 27, 2019 | 16.51 | 16.77 | 16.25 | 16.27 | 1,883,500 | -0.28(-1.69%) |
Dec 26, 2019 | 17.11 | 17.20 | 16.37 | 16.55 | 2,027,394 | -0.65(-3.78%) |
Dec 24, 2019 | 17.01 | 17.33 | 16.82 | 17.20 | 1,018,600 | +0.17(+1.00%) |
Dec 23, 2019 | 17.30 | 17.34 | 16.94 | 17.03 | 1,622,321 | -0.28(-1.62%) |
Dec 20, 2019 | 17.25 | 17.60 | 17.11 | 17.31 | 1,927,700 | +0.00(+0.00%) |
Dec 19, 2019 | 17.20 | 17.70 | 16.92 | 17.31 | 1,847,289 | +0.15(+0.87%) |
Dec 18, 2019 | 17.80 | 18.16 | 17.16 | 17.16 | 2,467,005 | -0.68(-3.81%) |
Dec 17, 2019 | 18.30 | 18.32 | 17.77 | 17.84 | 1,989,358 | -0.37(-2.03%) |
Dec 16, 2019 | 18.50 | 18.80 | 18.11 | 18.21 | 1,790,864 | -0.39(-2.10%) |
Dec 13, 2019 | 19.16 | 19.45 | 18.50 | 18.60 | 1,474,500 | -0.33(-1.74%) |
Dec 12, 2019 | 18.30 | 19.30 | 18.30 | 18.93 | 1,596,273 | +0.73(+4.01%) |
Dec 11, 2019 | 18.54 | 18.88 | 18.07 | 18.20 | 1,239,042 | -0.35(-1.89%) |
Dec 10, 2019 | 19.04 | 19.18 | 18.42 | 18.55 | 942,718 | -0.65(-3.39%) |
Dec 09, 2019 | 18.37 | 19.44 | 18.25 | 19.20 | 1,889,485 | +1.00(+5.49%) |
Dec 06, 2019 | 18.50 | 18.64 | 18.00 | 18.20 | 1,361,500 | -0.19(-1.03%) |
Dec 05, 2019 | 18.78 | 18.95 | 18.31 | 18.39 | 1,563,455 | -0.37(-1.97%) |
Dec 04, 2019 | 19.64 | 19.69 | 18.75 | 18.76 | 1,333,823 | -0.79(-4.04%) |
Dec 03, 2019 | 18.55 | 19.66 | 18.50 | 19.55 | 1,188,443 | +0.54(+2.84%) |
Dec 02, 2019 | 19.84 | 19.90 | 18.73 | 19.01 | 1,599,815 | -0.83(-4.18%) |
Nov 29, 2019 | 20.30 | 20.42 | 19.45 | 19.84 | 1,042,800 | -0.40(-1.98%) |
Nov 27, 2019 | 20.28 | 20.56 | 19.98 | 20.24 | 964,000 | +0.19(+0.95%) |
Nov 26, 2019 | 20.26 | 21.01 | 19.93 | 20.05 | 1,801,293 | -0.74(-3.56%) |
Nov 25, 2019 | 21.50 | 21.70 | 20.50 | 20.79 | 1,625,744 | -0.54(-2.53%) |
Nov 22, 2019 | 21.95 | 22.00 | 21.18 | 21.33 | 1,869,000 | -1.10(-4.90%) |
Nov 21, 2019 | 22.20 | 23.80 | 21.60 | 22.43 | 5,398,779 | +1.51(+7.22%) |
Nov 20, 2019 | 20.35 | 21.26 | 20.23 | 20.92 | 2,270,182 | +0.94(+4.70%) |
Nov 19, 2019 | 19.72 | 20.70 | 19.72 | 19.98 | 1,876,917 | +0.07(+0.35%) |
Nov 18, 2019 | 20.00 | 20.14 | 19.53 | 19.91 | 1,574,780 | -0.02(-0.10%) |
Nov 15, 2019 | 19.44 | 20.50 | 19.41 | 19.93 | 2,032,400 | +0.12(+0.61%) |
Nov 14, 2019 | 20.55 | 20.84 | 19.50 | 19.81 | 2,696,175 | -1.12(-5.35%) |
Nov 13, 2019 | 21.26 | 22.16 | 20.92 | 20.93 | 2,439,392 | -0.64(-2.97%) |
Nov 12, 2019 | 21.71 | 21.90 | 20.80 | 21.57 | 3,256,455 | -0.35(-1.60%) |
Nov 11, 2019 | 23.58 | 23.63 | 21.80 | 21.92 | 1,986,898 | -1.50(-6.40%) |
Nov 08, 2019 | 22.35 | 24.10 | 22.15 | 23.42 | 2,223,200 | +1.18(+5.31%) |
Nov 07, 2019 | 23.03 | 23.40 | 21.76 | 22.24 | 1,190,827 | -0.65(-2.84%) |
Nov 06, 2019 | 22.74 | 23.75 | 22.19 | 22.89 | 1,369,560 | +0.46(+2.05%) |
Nov 05, 2019 | 22.10 | 23.08 | 21.66 | 22.43 | 1,107,506 | +0.33(+1.49%) |
Nov 04, 2019 | 21.72 | 22.19 | 21.30 | 22.10 | 897,514 | +0.48(+2.22%) |
Nov 01, 2019 | 22.20 | 22.65 | 21.50 | 21.62 | 1,031,100 | -0.69(-3.09%) |
Oct 31, 2019 | 22.06 | 22.54 | 21.51 | 22.31 | 907,361 | +0.10(+0.45%) |
Oct 30, 2019 | 22.18 | 22.80 | 22.12 | 22.21 | 631,635 | +0.06(+0.27%) |
Oct 29, 2019 | 22.85 | 23.11 | 21.95 | 22.15 | 1,005,157 | -0.94(-4.07%) |
Oct 28, 2019 | 23.75 | 24.75 | 22.85 | 23.09 | 1,300,289 | -0.58(-2.45%) |
Oct 25, 2019 | 24.02 | 24.44 | 23.42 | 23.67 | 1,656,000 | -0.71(-2.91%) |
Oct 24, 2019 | 22.72 | 25.68 | 22.52 | 24.38 | 3,216,918 | +1.75(+7.73%) |
Oct 23, 2019 | 22.17 | 22.80 | 22.03 | 22.63 | 871,980 | +0.48(+2.17%) |
Oct 22, 2019 | 22.40 | 22.86 | 22.05 | 22.15 | 851,099 | -0.29(-1.29%) |
Oct 21, 2019 | 21.38 | 22.65 | 21.03 | 22.44 | 918,128 | +1.07(+5.01%) |
Oct 18, 2019 | 22.40 | 22.49 | 21.25 | 21.37 | 927,900 | -1.12(-4.98%) |
Oct 17, 2019 | 22.49 | 22.73 | 21.66 | 22.49 | 1,214,264 | -0.36(-1.58%) |
Oct 16, 2019 | 22.20 | 22.45 | 21.50 | 22.85 | 1,253,310 | +0.73(+3.30%) |
Oct 15, 2019 | 21.45 | 22.50 | 21.05 | 22.12 | 2,138,545 | +1.46(+7.07%) |
Oct 14, 2019 | 20.96 | 21.35 | 20.20 | 20.66 | 1,324,652 | -0.30(-1.43%) |
Oct 11, 2019 | 21.09 | 21.51 | 20.66 | 20.96 | 1,819,500 | +0.31(+1.50%) |
Oct 10, 2019 | 23.55 | 23.90 | 20.59 | 20.65 | 3,888,785 | -3.22(-13.49%) |
Oct 09, 2019 | 24.00 | 24.53 | 23.60 | 23.87 | 562,405 | -0.07(-0.29%) |
Oct 08, 2019 | 23.61 | 24.96 | 23.50 | 23.94 | 772,411 | -0.32(-1.32%) |
Oct 07, 2019 | 24.00 | 24.58 | 23.34 | 24.26 | 698,442 | +0.20(+0.83%) |
Oct 04, 2019 | 24.80 | 25.49 | 24.01 | 24.06 | 907,800 | -0.82(-3.30%) |
Oct 03, 2019 | 24.04 | 24.98 | 23.12 | 24.88 | 1,253,300 | +0.83(+3.45%) |
Oct 02, 2019 | 23.80 | 24.87 | 22.60 | 24.05 | 1,877,591 | -0.13(-0.54%) |