Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 17.60 | 17.88 | 17.57 | 17.62 | 1,748,200 | -0.10(-0.56%) |
Dec 30, 2019 | 18.10 | 18.14 | 17.54 | 17.72 | 2,156,612 | -0.41(-2.26%) |
Dec 27, 2019 | 19.00 | 19.03 | 18.04 | 18.13 | 2,211,700 | -0.76(-4.02%) |
Dec 26, 2019 | 18.70 | 19.03 | 18.70 | 18.89 | 1,844,369 | +0.14(+0.75%) |
Dec 24, 2019 | 18.88 | 18.89 | 18.53 | 18.75 | 1,139,200 | -0.05(-0.27%) |
Dec 23, 2019 | 18.54 | 18.80 | 18.35 | 18.80 | 2,459,220 | +0.29(+1.57%) |
Dec 20, 2019 | 18.40 | 18.58 | 18.18 | 18.51 | 7,558,300 | +0.14(+0.76%) |
Dec 19, 2019 | 17.97 | 18.42 | 17.96 | 18.37 | 2,904,600 | +0.49(+2.74%) |
Dec 18, 2019 | 17.91 | 17.99 | 17.77 | 17.88 | 2,714,586 | -0.04(-0.22%) |
Dec 17, 2019 | 18.07 | 18.17 | 17.50 | 17.92 | 3,070,278 | -0.28(-1.54%) |
Dec 16, 2019 | 17.87 | 18.24 | 17.77 | 18.20 | 2,873,528 | +0.38(+2.13%) |
Dec 13, 2019 | 18.26 | 18.32 | 17.68 | 17.82 | 3,079,200 | +0.17(+0.96%) |
Dec 12, 2019 | 17.64 | 17.78 | 17.47 | 17.65 | 2,580,557 | +0.04(+0.23%) |
Dec 11, 2019 | 17.72 | 18.14 | 17.48 | 17.61 | 3,465,017 | -0.11(-0.62%) |
Dec 10, 2019 | 16.93 | 17.79 | 16.93 | 17.72 | 3,468,539 | +0.89(+5.29%) |
Dec 09, 2019 | 17.39 | 17.50 | 16.83 | 16.83 | 2,868,151 | -0.53(-3.05%) |
Dec 06, 2019 | 17.30 | 17.53 | 17.16 | 17.36 | 3,214,700 | +0.21(+1.22%) |
Dec 05, 2019 | 17.61 | 17.76 | 17.07 | 17.15 | 3,657,561 | -0.52(-2.94%) |
Dec 04, 2019 | 16.80 | 17.72 | 16.65 | 17.67 | 4,103,156 | +1.00(+6.00%) |
Dec 03, 2019 | 16.55 | 16.72 | 16.06 | 16.67 | 3,974,701 | -0.03(-0.18%) |
Dec 02, 2019 | 16.68 | 16.93 | 16.40 | 16.70 | 2,966,551 | +0.07(+0.42%) |
Nov 29, 2019 | 16.52 | 16.89 | 16.46 | 16.63 | 1,018,500 | +0.06(+0.36%) |
Nov 27, 2019 | 16.70 | 16.77 | 16.37 | 16.57 | 1,967,000 | -0.08(-0.48%) |
Nov 26, 2019 | 16.78 | 16.93 | 16.47 | 16.65 | 2,033,164 | -0.13(-0.77%) |
Nov 25, 2019 | 16.34 | 16.86 | 16.29 | 16.78 | 2,092,708 | +0.50(+3.07%) |
Nov 22, 2019 | 16.41 | 16.42 | 15.91 | 16.28 | 2,272,700 | -0.07(-0.43%) |
Nov 21, 2019 | 16.54 | 16.54 | 16.05 | 16.35 | 2,487,602 | -0.14(-0.85%) |
Nov 20, 2019 | 16.40 | 16.65 | 16.15 | 16.49 | 2,804,254 | -0.04(-0.24%) |
Nov 19, 2019 | 16.39 | 16.71 | 16.32 | 16.53 | 1,820,206 | +0.30(+1.85%) |
Nov 18, 2019 | 16.50 | 16.54 | 16.15 | 16.23 | 2,223,329 | -0.28(-1.70%) |
Nov 15, 2019 | 16.70 | 16.80 | 16.36 | 16.51 | 2,148,800 | -0.15(-0.90%) |
Nov 14, 2019 | 16.34 | 16.88 | 16.25 | 16.66 | 4,919,388 | +0.29(+1.77%) |
Nov 13, 2019 | 15.53 | 16.52 | 15.35 | 16.37 | 3,837,186 | +1.03(+6.71%) |
Nov 12, 2019 | 15.60 | 15.77 | 15.26 | 15.34 | 2,269,806 | -0.21(-1.35%) |
Nov 11, 2019 | 15.76 | 15.76 | 15.28 | 15.55 | 3,379,444 | -0.22(-1.40%) |
Nov 08, 2019 | 15.26 | 15.82 | 15.07 | 15.77 | 2,684,800 | +0.62(+4.09%) |
Nov 07, 2019 | 15.28 | 15.49 | 15.09 | 15.15 | 2,812,157 | +0.00(+0.00%) |
Nov 06, 2019 | 15.69 | 15.79 | 15.02 | 15.15 | 2,963,762 | -0.53(-3.38%) |
Nov 05, 2019 | 16.16 | 16.18 | 15.63 | 15.68 | 3,147,760 | -0.41(-2.55%) |
Nov 04, 2019 | 16.08 | 16.45 | 15.80 | 16.09 | 4,559,761 | +0.08(+0.50%) |
Nov 01, 2019 | 15.57 | 16.07 | 15.45 | 16.01 | 5,322,700 | +0.56(+3.62%) |
Oct 31, 2019 | 17.00 | 17.10 | 15.26 | 15.45 | 9,199,570 | -1.93(-11.10%) |
Oct 30, 2019 | 16.99 | 17.48 | 16.91 | 17.38 | 3,247,742 | +0.44(+2.60%) |
Oct 29, 2019 | 17.23 | 17.25 | 16.84 | 16.94 | 2,791,454 | -0.30(-1.74%) |
Oct 28, 2019 | 17.37 | 17.43 | 17.03 | 17.24 | 1,716,792 | -0.01(-0.06%) |
Oct 25, 2019 | 16.79 | 17.31 | 16.77 | 17.25 | 1,805,600 | +0.39(+2.31%) |
Oct 24, 2019 | 16.79 | 16.92 | 16.51 | 16.86 | 2,012,510 | +0.16(+0.96%) |
Oct 23, 2019 | 16.78 | 17.00 | 16.65 | 16.70 | 1,622,160 | -0.06(-0.36%) |
Oct 22, 2019 | 16.97 | 17.38 | 16.60 | 16.76 | 1,992,478 | -0.06(-0.36%) |
Oct 21, 2019 | 16.59 | 16.85 | 16.48 | 16.82 | 2,142,492 | +0.40(+2.44%) |
Oct 18, 2019 | 17.03 | 17.09 | 16.34 | 16.42 | 2,583,600 | -0.58(-3.41%) |
Oct 17, 2019 | 16.90 | 17.12 | 16.82 | 17.00 | 2,111,938 | +0.22(+1.31%) |
Oct 16, 2019 | 16.81 | 17.08 | 16.76 | 16.78 | 2,178,045 | -0.01(-0.06%) |
Oct 15, 2019 | 16.36 | 17.07 | 16.36 | 16.79 | 2,815,551 | +0.41(+2.50%) |
Oct 14, 2019 | 16.55 | 16.65 | 16.33 | 16.38 | 1,267,065 | -0.14(-0.85%) |
Oct 11, 2019 | 16.60 | 16.78 | 16.28 | 16.52 | 2,800,700 | -0.01(-0.06%) |
Oct 10, 2019 | 16.27 | 16.77 | 16.19 | 16.53 | 2,488,815 | +0.24(+1.47%) |
Oct 09, 2019 | 16.71 | 16.86 | 16.25 | 16.29 | 2,268,443 | -0.23(-1.36%) |
Oct 08, 2019 | 16.54 | 16.72 | 16.23 | 16.52 | 3,603,946 | -0.29(-1.70%) |
Oct 07, 2019 | 16.95 | 17.13 | 16.79 | 16.80 | 2,326,650 | -0.23(-1.38%) |
Oct 04, 2019 | 17.96 | 17.98 | 16.94 | 17.04 | 3,671,400 | -0.89(-4.99%) |
Oct 03, 2019 | 17.92 | 18.09 | 17.41 | 17.93 | 1,801,313 | +0.00(+0.00%) |
Oct 02, 2019 | 17.62 | 18.09 | 17.46 | 17.93 | 1,819,160 | +0.19(+1.07%) |