Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 17.51 | 18.09 | 17.32 | 18.00 | 950,500 | +0.46(+2.65%) |
Dec 30, 2019 | 18.15 | 18.27 | 17.51 | 17.54 | 808,511 | -0.66(-3.65%) |
Dec 27, 2019 | 18.77 | 18.80 | 18.03 | 18.20 | 627,800 | -0.37(-1.97%) |
Dec 26, 2019 | 18.96 | 18.96 | 18.37 | 18.57 | 730,382 | -0.39(-2.06%) |
Dec 24, 2019 | 18.32 | 18.97 | 18.09 | 18.96 | 399,200 | +0.72(+3.95%) |
Dec 23, 2019 | 18.35 | 18.69 | 18.15 | 18.24 | 662,865 | -0.11(-0.60%) |
Dec 20, 2019 | 18.19 | 18.50 | 17.85 | 18.35 | 1,976,000 | +0.34(+1.89%) |
Dec 19, 2019 | 17.99 | 18.22 | 17.41 | 18.01 | 915,121 | +0.03(+0.17%) |
Dec 18, 2019 | 18.55 | 18.67 | 17.87 | 17.98 | 695,069 | -0.60(-3.23%) |
Dec 17, 2019 | 18.54 | 18.78 | 18.16 | 18.58 | 577,140 | +0.12(+0.65%) |
Dec 16, 2019 | 18.69 | 19.02 | 18.38 | 18.46 | 1,141,325 | -0.06(-0.32%) |
Dec 13, 2019 | 18.12 | 18.72 | 18.10 | 18.52 | 939,800 | +0.27(+1.48%) |
Dec 12, 2019 | 17.90 | 18.34 | 17.70 | 18.25 | 634,401 | +0.35(+1.96%) |
Dec 11, 2019 | 18.14 | 18.14 | 17.52 | 17.90 | 812,786 | +0.08(+0.45%) |
Dec 10, 2019 | 17.54 | 18.11 | 17.50 | 17.82 | 679,271 | +0.25(+1.42%) |
Dec 09, 2019 | 18.05 | 18.40 | 17.36 | 17.57 | 1,112,883 | -0.58(-3.20%) |
Dec 06, 2019 | 17.75 | 18.61 | 17.65 | 18.15 | 1,035,400 | +0.58(+3.30%) |
Dec 05, 2019 | 18.18 | 18.28 | 17.45 | 17.57 | 1,486,990 | -0.73(-3.99%) |
Dec 04, 2019 | 17.67 | 18.39 | 17.63 | 18.30 | 1,225,964 | +0.82(+4.69%) |
Dec 03, 2019 | 18.20 | 18.56 | 17.22 | 17.48 | 1,835,010 | -0.97(-5.26%) |
Dec 02, 2019 | 18.16 | 18.84 | 18.08 | 18.45 | 1,202,383 | +0.46(+2.56%) |
Nov 29, 2019 | 18.36 | 18.39 | 17.92 | 17.99 | 498,300 | -0.35(-1.91%) |
Nov 27, 2019 | 17.82 | 19.43 | 17.44 | 18.34 | 1,268,500 | +0.60(+3.38%) |
Nov 26, 2019 | 19.07 | 19.18 | 17.50 | 17.74 | 1,321,695 | -1.50(-7.77%) |
Nov 25, 2019 | 18.75 | 19.63 | 18.73 | 19.23 | 1,118,922 | +0.41(+2.21%) |
Nov 22, 2019 | 18.59 | 18.93 | 18.46 | 18.82 | 525,600 | +0.33(+1.78%) |
Nov 21, 2019 | 19.28 | 19.39 | 18.39 | 18.49 | 624,910 | -0.76(-3.95%) |
Nov 20, 2019 | 19.63 | 20.21 | 18.89 | 19.25 | 1,105,219 | -0.36(-1.84%) |
Nov 19, 2019 | 19.10 | 19.89 | 19.09 | 19.61 | 1,081,511 | +0.43(+2.24%) |
Nov 18, 2019 | 18.95 | 19.44 | 18.70 | 19.18 | 954,775 | +0.22(+1.16%) |
Nov 15, 2019 | 19.09 | 19.17 | 18.62 | 18.96 | 557,000 | -0.02(-0.11%) |
Nov 14, 2019 | 19.26 | 19.37 | 18.62 | 18.98 | 786,596 | -0.22(-1.15%) |
Nov 13, 2019 | 18.39 | 19.40 | 18.27 | 19.20 | 1,313,803 | +0.77(+4.18%) |
Nov 12, 2019 | 18.93 | 19.00 | 18.11 | 18.43 | 936,303 | -0.37(-1.97%) |
Nov 11, 2019 | 18.84 | 19.25 | 18.59 | 18.80 | 865,454 | -0.26(-1.36%) |
Nov 08, 2019 | 19.08 | 19.74 | 18.71 | 19.06 | 1,353,200 | +0.06(+0.32%) |
Nov 07, 2019 | 17.50 | 19.60 | 17.42 | 19.00 | 3,887,730 | +2.54(+15.43%) |
Nov 06, 2019 | 16.36 | 17.03 | 16.21 | 16.46 | 1,483,987 | +0.13(+0.80%) |
Nov 05, 2019 | 15.63 | 16.69 | 15.50 | 16.33 | 2,016,971 | -0.82(-4.78%) |
Nov 04, 2019 | 17.82 | 17.98 | 17.09 | 17.15 | 418,850 | -0.51(-2.89%) |
Nov 01, 2019 | 17.42 | 17.96 | 17.28 | 17.66 | 825,600 | +0.29(+1.67%) |
Oct 31, 2019 | 17.33 | 17.52 | 16.92 | 17.37 | 603,666 | -0.11(-0.63%) |
Oct 30, 2019 | 17.70 | 17.98 | 17.21 | 17.48 | 532,906 | -0.24(-1.35%) |
Oct 29, 2019 | 16.84 | 17.93 | 16.36 | 17.72 | 902,207 | +0.88(+5.23%) |
Oct 28, 2019 | 17.00 | 17.15 | 16.77 | 16.84 | 945,834 | -0.04(-0.24%) |
Oct 25, 2019 | 16.93 | 17.05 | 16.60 | 16.88 | 593,400 | -0.04(-0.24%) |
Oct 24, 2019 | 17.66 | 17.83 | 16.73 | 16.92 | 1,018,609 | -0.67(-3.81%) |
Oct 23, 2019 | 18.57 | 18.65 | 17.39 | 17.59 | 988,806 | -1.03(-5.53%) |
Oct 22, 2019 | 18.80 | 19.14 | 17.50 | 18.62 | 2,217,359 | -0.56(-2.92%) |
Oct 21, 2019 | 19.42 | 19.72 | 18.84 | 19.18 | 650,974 | -0.09(-0.47%) |
Oct 18, 2019 | 19.02 | 19.31 | 18.50 | 19.27 | 716,100 | +0.08(+0.42%) |
Oct 17, 2019 | 18.60 | 19.57 | 18.53 | 19.19 | 1,041,584 | +0.59(+3.17%) |
Oct 16, 2019 | 18.99 | 19.25 | 18.57 | 18.60 | 2,267,534 | -0.29(-1.54%) |
Oct 15, 2019 | 17.98 | 18.98 | 17.80 | 18.89 | 1,320,312 | +0.90(+5.00%) |
Oct 14, 2019 | 18.40 | 18.73 | 17.90 | 17.99 | 886,756 | -0.56(-3.02%) |
Oct 11, 2019 | 18.80 | 19.33 | 18.50 | 18.55 | 1,499,500 | -0.09(-0.48%) |
Oct 10, 2019 | 18.70 | 19.25 | 18.56 | 18.64 | 1,015,440 | -0.11(-0.61%) |
Oct 09, 2019 | 20.60 | 20.64 | 18.45 | 18.75 | 1,752,592 | -1.85(-8.96%) |
Oct 08, 2019 | 21.00 | 21.21 | 20.46 | 20.60 | 1,106,344 | -0.77(-3.60%) |
Oct 07, 2019 | 20.94 | 22.08 | 20.85 | 21.37 | 2,092,866 | +0.38(+1.81%) |
Oct 04, 2019 | 20.75 | 22.00 | 20.68 | 20.99 | 3,095,400 | +1.02(+5.11%) |
Oct 03, 2019 | 20.12 | 20.95 | 19.42 | 19.97 | 2,734,927 | -0.13(-0.65%) |
Oct 02, 2019 | 19.00 | 21.03 | 18.72 | 20.10 | 1,481,205 | +0.92(+4.80%) |