Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 14.40 | 14.90 | 14.19 | 14.70 | 21,230 | +0.50(+3.52%) |
Dec 30, 2019 | 14.20 | 14.50 | 14.10 | 14.20 | 44,954 | -0.20(-1.39%) |
Dec 27, 2019 | 14.20 | 14.60 | 13.90 | 14.40 | 27,850 | +0.10(+0.70%) |
Dec 26, 2019 | 14.60 | 15.00 | 13.80 | 14.30 | 31,208 | -0.40(-2.72%) |
Dec 24, 2019 | 14.80 | 15.10 | 14.50 | 14.70 | 11,990 | -0.10(-0.68%) |
Dec 23, 2019 | 14.70 | 15.19 | 14.10 | 14.80 | 46,114 | +1.20(+8.82%) |
Dec 20, 2019 | 13.50 | 13.90 | 13.40 | 13.60 | 15,170 | +0.10(+0.74%) |
Dec 19, 2019 | 14.00 | 14.21 | 13.40 | 13.50 | 11,105 | -0.80(-5.59%) |
Dec 18, 2019 | 14.50 | 14.90 | 13.60 | 14.30 | 27,348 | -0.60(-4.03%) |
Dec 17, 2019 | 13.30 | 15.00 | 13.30 | 14.90 | 66,588 | +1.20(+8.76%) |
Dec 16, 2019 | 14.10 | 14.34 | 13.30 | 13.70 | 30,878 | -0.40(-2.84%) |
Dec 13, 2019 | 14.70 | 14.70 | 13.90 | 14.10 | 54,230 | +0.20(+1.44%) |
Dec 12, 2019 | 16.20 | 16.20 | 12.90 | 13.90 | 144,548 | -6.90(-33.17%) |
Dec 11, 2019 | 22.70 | 22.70 | 20.80 | 20.80 | 7,630 | -1.10(-5.02%) |
Dec 10, 2019 | 22.85 | 23.19 | 21.80 | 21.90 | 4,799 | -0.40(-1.79%) |
Dec 09, 2019 | 22.60 | 23.40 | 22.30 | 22.30 | 2,003 | -0.40(-1.76%) |
Dec 06, 2019 | 22.40 | 23.40 | 22.40 | 22.70 | 3,160 | +0.50(+2.25%) |
Dec 05, 2019 | 23.00 | 23.40 | 22.20 | 22.20 | 7,037 | -1.00(-4.31%) |
Dec 04, 2019 | 23.70 | 24.00 | 23.10 | 23.20 | 3,006 | -0.40(-1.69%) |
Dec 03, 2019 | 23.90 | 23.90 | 23.50 | 23.60 | 1,702 | +0.00(+0.00%) |
Dec 02, 2019 | 24.30 | 24.30 | 23.60 | 23.60 | 2,506 | -0.50(-2.07%) |
Nov 29, 2019 | 24.10 | 24.36 | 24.10 | 24.10 | 1,690 | +0.00(+0.00%) |
Nov 27, 2019 | 24.20 | 24.49 | 24.00 | 24.10 | 2,000 | -0.10(-0.41%) |
Nov 26, 2019 | 24.60 | 25.00 | 24.17 | 24.20 | 4,126 | -0.50(-2.02%) |
Nov 25, 2019 | 25.90 | 25.90 | 24.50 | 24.70 | 7,754 | -0.30(-1.20%) |
Nov 22, 2019 | 24.40 | 26.20 | 24.20 | 25.00 | 3,520 | +0.80(+3.31%) |
Nov 21, 2019 | 24.40 | 24.80 | 23.80 | 24.20 | 8,358 | -0.20(-0.82%) |
Nov 20, 2019 | 25.40 | 25.50 | 24.40 | 24.40 | 10,189 | -1.10(-4.31%) |
Nov 19, 2019 | 25.80 | 26.50 | 25.40 | 25.50 | 4,582 | -0.30(-1.16%) |
Nov 18, 2019 | 25.40 | 26.00 | 25.30 | 25.80 | 2,194 | +0.10(+0.39%) |
Nov 15, 2019 | 26.20 | 26.40 | 25.20 | 25.70 | 5,940 | -0.80(-3.02%) |
Nov 14, 2019 | 26.40 | 26.70 | 26.00 | 26.50 | 3,066 | -0.30(-1.12%) |
Nov 13, 2019 | 26.10 | 26.80 | 26.00 | 26.80 | 743 | +0.10(+0.37%) |
Nov 12, 2019 | 24.90 | 26.80 | 24.80 | 26.70 | 1,989 | +0.60(+2.30%) |
Nov 11, 2019 | 26.40 | 27.22 | 26.00 | 26.10 | 3,695 | -0.90(-3.33%) |
Nov 08, 2019 | 27.40 | 27.80 | 26.80 | 27.00 | 6,360 | -1.00(-3.57%) |
Nov 07, 2019 | 28.20 | 28.25 | 27.70 | 28.00 | 4,923 | -0.30(-1.06%) |
Nov 06, 2019 | 28.70 | 29.16 | 27.65 | 28.30 | 2,238 | -0.40(-1.40%) |
Nov 05, 2019 | 29.00 | 29.70 | 28.70 | 28.70 | 6,495 | -0.40(-1.37%) |
Nov 04, 2019 | 28.60 | 29.70 | 28.60 | 29.10 | 3,125 | +0.30(+1.04%) |
Nov 01, 2019 | 29.20 | 29.30 | 28.50 | 28.80 | 2,810 | -0.20(-0.69%) |
Oct 31, 2019 | 28.60 | 29.00 | 28.50 | 29.00 | 4,956 | +0.50(+1.75%) |
Oct 30, 2019 | 28.40 | 28.90 | 28.40 | 28.50 | 10,831 | +0.30(+1.06%) |
Oct 29, 2019 | 28.10 | 28.30 | 28.10 | 28.20 | 2,371 | +0.10(+0.36%) |
Oct 28, 2019 | 28.10 | 28.40 | 28.00 | 28.10 | 3,230 | -0.40(-1.40%) |
Oct 25, 2019 | 28.00 | 28.50 | 27.71 | 28.50 | 3,640 | +0.40(+1.42%) |
Oct 24, 2019 | 27.90 | 28.20 | 27.90 | 28.10 | 1,105 | +0.03(+0.10%) |
Oct 23, 2019 | 28.30 | 28.30 | 28.00 | 28.07 | 2,192 | +0.07(+0.26%) |
Oct 22, 2019 | 28.00 | 28.26 | 27.65 | 28.00 | 6,841 | -0.10(-0.36%) |
Oct 21, 2019 | 27.20 | 28.40 | 27.10 | 28.10 | 7,171 | +1.20(+4.46%) |
Oct 18, 2019 | 26.90 | 27.00 | 26.80 | 26.90 | 1,360 | +0.00(+0.00%) |
Oct 17, 2019 | 27.00 | 27.20 | 26.75 | 26.90 | 1,413 | +0.00(+0.00%) |
Oct 16, 2019 | 27.14 | 27.14 | 26.50 | 26.90 | 460 | -0.20(-0.74%) |
Oct 15, 2019 | 26.70 | 27.10 | 26.70 | 27.10 | 735 | +0.75(+2.85%) |
Oct 14, 2019 | 26.00 | 26.40 | 26.00 | 26.35 | 479 | +0.25(+0.96%) |
Oct 11, 2019 | 26.30 | 27.35 | 26.10 | 26.10 | 1,640 | +0.40(+1.56%) |
Oct 10, 2019 | 27.00 | 27.10 | 25.70 | 25.70 | 1,513 | -0.10(-0.39%) |
Oct 09, 2019 | 26.40 | 26.70 | 25.70 | 25.80 | 1,436 | -0.90(-3.37%) |
Oct 08, 2019 | 26.20 | 27.40 | 26.20 | 26.70 | 5,809 | +0.10(+0.37%) |
Oct 07, 2019 | 25.50 | 26.80 | 25.50 | 26.60 | 5,365 | +1.00(+3.91%) |
Oct 04, 2019 | 25.60 | 26.00 | 25.40 | 25.60 | 2,780 | +0.00(+0.00%) |
Oct 03, 2019 | 25.35 | 25.85 | 25.10 | 25.60 | 5,001 | +1.50(+6.22%) |
Oct 02, 2019 | 24.80 | 25.60 | 24.10 | 24.10 | 1,451 | -0.70(-2.82%) |