Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 19.36 | 20.14 | 19.23 | 20.10 | 5,154,700 | +0.67(+3.45%) |
Dec 30, 2019 | 19.66 | 19.80 | 19.38 | 19.43 | 4,534,878 | -0.29(-1.47%) |
Dec 27, 2019 | 19.55 | 19.84 | 19.52 | 19.72 | 4,754,400 | +0.14(+0.72%) |
Dec 26, 2019 | 19.81 | 20.16 | 19.51 | 19.58 | 4,547,205 | -0.26(-1.31%) |
Dec 24, 2019 | 19.87 | 20.09 | 19.81 | 19.84 | 1,730,900 | -0.08(-0.40%) |
Dec 23, 2019 | 19.74 | 19.95 | 19.40 | 19.92 | 5,726,109 | +0.13(+0.66%) |
Dec 20, 2019 | 19.41 | 19.95 | 19.28 | 19.79 | 21,987,400 | +0.41(+2.12%) |
Dec 19, 2019 | 18.97 | 19.44 | 18.85 | 19.38 | 6,430,507 | +0.51(+2.70%) |
Dec 18, 2019 | 18.90 | 19.03 | 18.64 | 18.87 | 4,638,617 | +0.04(+0.21%) |
Dec 17, 2019 | 18.97 | 19.00 | 18.58 | 18.83 | 6,859,419 | -0.20(-1.05%) |
Dec 16, 2019 | 19.34 | 19.61 | 19.01 | 19.03 | 8,078,576 | -0.11(-0.57%) |
Dec 13, 2019 | 19.64 | 19.78 | 19.11 | 19.14 | 5,177,900 | -0.54(-2.74%) |
Dec 12, 2019 | 18.80 | 19.70 | 18.71 | 19.68 | 6,196,015 | +0.87(+4.63%) |
Dec 11, 2019 | 18.73 | 18.95 | 18.63 | 18.81 | 3,224,021 | +0.11(+0.62%) |
Dec 10, 2019 | 19.06 | 19.08 | 18.57 | 18.70 | 4,090,098 | -0.32(-1.71%) |
Dec 09, 2019 | 19.28 | 19.34 | 19.00 | 19.02 | 7,869,462 | -0.27(-1.40%) |
Dec 06, 2019 | 19.02 | 19.34 | 19.01 | 19.29 | 5,057,600 | +0.39(+2.06%) |
Dec 05, 2019 | 19.05 | 19.07 | 18.64 | 18.90 | 4,667,489 | +0.02(+0.11%) |
Dec 04, 2019 | 18.53 | 19.00 | 18.53 | 18.88 | 5,034,304 | +0.35(+1.89%) |
Dec 03, 2019 | 18.51 | 18.62 | 18.16 | 18.53 | 4,463,518 | -0.13(-0.70%) |
Dec 02, 2019 | 18.90 | 19.01 | 18.62 | 18.66 | 5,758,603 | -0.12(-0.64%) |
Nov 29, 2019 | 18.56 | 18.98 | 18.56 | 18.78 | 3,866,900 | +0.00(+0.00%) |
Nov 27, 2019 | 18.32 | 18.78 | 18.25 | 18.78 | 5,243,100 | +0.52(+2.85%) |
Nov 26, 2019 | 17.99 | 18.36 | 17.82 | 18.26 | 7,331,316 | +0.20(+1.11%) |
Nov 25, 2019 | 17.51 | 18.18 | 17.50 | 18.06 | 8,276,629 | +0.72(+4.15%) |
Nov 22, 2019 | 17.51 | 17.65 | 17.23 | 17.34 | 5,236,000 | -0.03(-0.17%) |
Nov 21, 2019 | 17.27 | 17.64 | 17.02 | 17.37 | 7,110,123 | +0.13(+0.75%) |
Nov 20, 2019 | 17.13 | 17.53 | 17.06 | 17.24 | 7,004,824 | -0.03(-0.17%) |
Nov 19, 2019 | 17.33 | 17.43 | 17.16 | 17.27 | 5,311,391 | +0.04(+0.23%) |
Nov 18, 2019 | 17.72 | 17.81 | 17.16 | 17.23 | 8,967,529 | -0.47(-2.66%) |
Nov 15, 2019 | 17.36 | 17.83 | 17.25 | 17.70 | 5,209,900 | +0.44(+2.55%) |
Nov 14, 2019 | 17.15 | 17.33 | 16.87 | 17.26 | 7,901,229 | -0.01(-0.06%) |
Nov 13, 2019 | 17.49 | 17.49 | 17.15 | 17.27 | 7,398,904 | -0.26(-1.48%) |
Nov 12, 2019 | 17.50 | 17.78 | 17.17 | 17.53 | 8,484,214 | +0.29(+1.68%) |
Nov 11, 2019 | 17.43 | 17.57 | 17.00 | 17.24 | 6,185,417 | -0.37(-2.10%) |
Nov 08, 2019 | 16.96 | 17.63 | 16.79 | 17.61 | 6,778,000 | +0.60(+3.53%) |
Nov 07, 2019 | 17.21 | 17.42 | 16.97 | 17.01 | 9,570,716 | -0.16(-0.93%) |
Nov 06, 2019 | 17.84 | 17.93 | 17.08 | 17.17 | 13,595,817 | -0.62(-3.49%) |
Nov 05, 2019 | 19.90 | 20.39 | 17.75 | 17.79 | 21,067,312 | -1.95(-9.88%) |
Nov 04, 2019 | 19.99 | 20.07 | 19.67 | 19.74 | 6,691,209 | +0.06(+0.30%) |
Nov 01, 2019 | 19.33 | 19.97 | 19.23 | 19.68 | 5,490,800 | +0.53(+2.77%) |
Oct 31, 2019 | 19.43 | 19.43 | 18.89 | 19.15 | 6,154,582 | -0.26(-1.34%) |
Oct 30, 2019 | 19.49 | 19.58 | 19.22 | 19.41 | 3,248,085 | -0.18(-0.92%) |
Oct 29, 2019 | 19.16 | 19.70 | 18.77 | 19.59 | 6,863,050 | +0.62(+3.27%) |
Oct 28, 2019 | 18.75 | 19.27 | 18.72 | 18.97 | 5,874,057 | +0.27(+1.44%) |
Oct 25, 2019 | 18.25 | 18.80 | 18.15 | 18.70 | 5,436,900 | +0.45(+2.47%) |
Oct 24, 2019 | 18.61 | 18.61 | 18.03 | 18.25 | 5,215,184 | -0.27(-1.48%) |
Oct 23, 2019 | 18.33 | 18.69 | 18.01 | 18.52 | 4,955,270 | +0.21(+1.17%) |
Oct 22, 2019 | 18.31 | 18.47 | 18.03 | 18.31 | 6,741,718 | +0.16(+0.88%) |
Oct 21, 2019 | 18.49 | 18.51 | 18.11 | 18.15 | 8,394,468 | -0.18(-0.98%) |
Oct 18, 2019 | 18.88 | 18.92 | 18.27 | 18.33 | 6,171,800 | -0.55(-2.91%) |
Oct 17, 2019 | 18.80 | 19.06 | 18.72 | 18.88 | 3,143,565 | +0.14(+0.75%) |
Oct 16, 2019 | 18.98 | 19.18 | 18.62 | 18.74 | 3,775,835 | -0.09(-0.48%) |
Oct 15, 2019 | 18.52 | 19.03 | 18.48 | 18.83 | 5,431,293 | +0.31(+1.67%) |
Oct 14, 2019 | 18.74 | 18.90 | 18.44 | 18.52 | 4,047,995 | -0.38(-2.01%) |
Oct 11, 2019 | 18.79 | 19.16 | 18.66 | 18.90 | 4,411,200 | +0.43(+2.33%) |
Oct 10, 2019 | 18.44 | 18.84 | 18.32 | 18.47 | 4,324,378 | +0.04(+0.22%) |
Oct 09, 2019 | 18.58 | 18.66 | 18.36 | 18.43 | 4,825,405 | +0.05(+0.27%) |
Oct 08, 2019 | 18.64 | 18.74 | 18.29 | 18.38 | 3,865,840 | -0.46(-2.44%) |
Oct 07, 2019 | 18.70 | 19.18 | 18.60 | 18.84 | 3,461,261 | -0.07(-0.37%) |
Oct 04, 2019 | 18.82 | 19.16 | 18.57 | 18.91 | 3,336,500 | +0.08(+0.42%) |
Oct 03, 2019 | 18.56 | 18.87 | 18.28 | 18.83 | 4,229,866 | +0.30(+1.62%) |
Oct 02, 2019 | 18.80 | 18.80 | 18.10 | 18.53 | 6,673,034 | -0.30(-1.59%) |