Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 19.02 | 19.73 | 19.02 | 19.60 | 1,711,200 | +0.34(+1.77%) |
Dec 30, 2019 | 19.62 | 19.69 | 18.75 | 19.26 | 1,759,292 | -0.25(-1.28%) |
Dec 27, 2019 | 18.95 | 20.07 | 18.50 | 19.51 | 2,795,800 | +0.47(+2.47%) |
Dec 26, 2019 | 19.23 | 19.66 | 18.32 | 19.04 | 3,247,430 | -0.11(-0.55%) |
Dec 24, 2019 | 20.22 | 20.50 | 18.13 | 19.14 | 4,056,200 | -1.14(-5.62%) |
Dec 23, 2019 | 21.24 | 21.41 | 20.07 | 20.29 | 3,545,644 | -0.46(-2.24%) |
Dec 20, 2019 | 22.77 | 22.80 | 20.61 | 20.75 | 3,196,400 | -1.46(-6.59%) |
Dec 19, 2019 | 21.02 | 22.57 | 20.88 | 22.21 | 3,633,012 | +1.16(+5.53%) |
Dec 18, 2019 | 21.70 | 22.00 | 20.51 | 21.05 | 2,559,922 | -0.55(-2.55%) |
Dec 17, 2019 | 21.22 | 22.25 | 20.38 | 21.60 | 4,043,246 | +0.69(+3.30%) |
Dec 16, 2019 | 19.73 | 21.10 | 19.43 | 20.91 | 3,285,520 | +1.49(+7.67%) |
Dec 13, 2019 | 19.73 | 19.88 | 19.02 | 19.42 | 1,952,200 | -0.05(-0.28%) |
Dec 12, 2019 | 21.23 | 21.50 | 19.00 | 19.48 | 5,711,584 | -1.85(-8.68%) |
Dec 11, 2019 | 22.02 | 22.82 | 21.12 | 21.32 | 2,801,902 | -0.88(-3.94%) |
Dec 10, 2019 | 21.51 | 22.52 | 20.55 | 22.20 | 2,855,374 | +0.85(+3.98%) |
Dec 09, 2019 | 23.76 | 24.00 | 21.25 | 21.35 | 3,541,402 | -2.36(-9.95%) |
Dec 06, 2019 | 22.43 | 23.71 | 22.00 | 23.71 | 3,642,200 | +1.93(+8.84%) |
Dec 05, 2019 | 21.36 | 21.93 | 20.57 | 21.79 | 2,630,908 | +0.34(+1.61%) |
Dec 04, 2019 | 23.02 | 23.05 | 20.62 | 21.44 | 4,533,728 | -0.55(-2.52%) |
Dec 03, 2019 | 23.23 | 24.73 | 21.91 | 22.00 | 4,395,994 | -2.51(-10.24%) |
Dec 02, 2019 | 25.41 | 25.86 | 23.50 | 24.50 | 2,833,626 | -0.82(-3.26%) |
Nov 29, 2019 | 26.50 | 26.50 | 24.27 | 25.33 | 1,962,600 | -1.99(-7.28%) |
Nov 27, 2019 | 25.70 | 27.45 | 24.61 | 27.32 | 2,767,600 | +1.57(+6.12%) |
Nov 26, 2019 | 25.01 | 25.93 | 24.12 | 25.75 | 2,896,706 | +1.92(+8.04%) |
Nov 25, 2019 | 21.05 | 24.07 | 20.93 | 23.83 | 3,761,980 | +3.05(+14.71%) |
Nov 22, 2019 | 22.00 | 22.87 | 20.15 | 20.77 | 4,139,200 | -2.55(-10.95%) |
Nov 21, 2019 | 27.16 | 27.30 | 20.75 | 23.33 | 7,718,848 | -3.01(-11.43%) |
Nov 20, 2019 | 27.56 | 28.00 | 26.13 | 26.34 | 3,211,352 | -1.58(-5.66%) |
Nov 19, 2019 | 27.34 | 28.38 | 26.29 | 27.92 | 2,988,598 | +1.81(+6.91%) |
Nov 18, 2019 | 25.52 | 29.38 | 25.02 | 26.11 | 7,154,460 | +1.39(+5.64%) |
Nov 15, 2019 | 23.34 | 25.00 | 23.05 | 24.72 | 2,852,000 | +1.77(+7.71%) |
Nov 14, 2019 | 21.33 | 23.74 | 21.25 | 22.95 | 2,352,350 | +1.35(+6.25%) |
Nov 13, 2019 | 21.93 | 22.50 | 20.55 | 21.60 | 2,464,038 | -0.38(-1.71%) |
Nov 12, 2019 | 23.18 | 23.62 | 21.41 | 21.98 | 3,186,448 | -0.73(-3.22%) |
Nov 11, 2019 | 20.24 | 23.12 | 20.23 | 22.70 | 3,772,800 | +2.48(+12.29%) |
Nov 08, 2019 | 21.00 | 21.82 | 19.85 | 20.22 | 2,670,000 | -0.59(-2.81%) |
Nov 07, 2019 | 19.50 | 21.00 | 19.50 | 20.80 | 3,022,734 | +1.38(+7.08%) |
Nov 06, 2019 | 19.64 | 20.64 | 18.68 | 19.43 | 3,154,142 | -0.90(-4.43%) |
Nov 05, 2019 | 19.30 | 21.00 | 18.25 | 20.33 | 6,720,446 | +3.34(+19.69%) |
Nov 04, 2019 | 16.50 | 17.50 | 16.38 | 16.98 | 3,317,338 | +0.93(+5.83%) |
Nov 01, 2019 | 15.45 | 16.12 | 15.23 | 16.05 | 1,370,200 | +0.67(+4.36%) |
Oct 31, 2019 | 15.75 | 15.95 | 14.80 | 15.38 | 1,172,244 | -0.45(-2.84%) |
Oct 30, 2019 | 15.30 | 15.90 | 15.30 | 15.83 | 797,214 | +0.49(+3.19%) |
Oct 29, 2019 | 15.62 | 16.25 | 15.25 | 15.34 | 1,255,896 | -0.29(-1.89%) |
Oct 28, 2019 | 16.04 | 16.25 | 14.95 | 15.63 | 1,575,440 | -0.12(-0.73%) |
Oct 25, 2019 | 15.00 | 15.89 | 14.79 | 15.75 | 1,493,400 | +0.64(+4.27%) |
Oct 24, 2019 | 15.64 | 16.00 | 14.96 | 15.11 | 1,990,426 | -0.30(-1.95%) |
Oct 23, 2019 | 14.94 | 16.04 | 14.62 | 15.40 | 2,474,592 | +0.49(+3.32%) |
Oct 22, 2019 | 13.78 | 15.41 | 13.77 | 14.91 | 4,683,722 | +1.12(+8.16%) |
Oct 21, 2019 | 13.18 | 14.05 | 12.84 | 13.79 | 1,751,986 | +0.81(+6.24%) |
Oct 18, 2019 | 13.10 | 13.29 | 12.61 | 12.97 | 1,225,400 | -0.04(-0.31%) |
Oct 17, 2019 | 12.60 | 13.30 | 12.56 | 13.02 | 1,111,208 | +0.44(+3.50%) |
Oct 16, 2019 | 12.88 | 13.37 | 12.50 | 12.57 | 944,652 | -0.41(-3.12%) |
Oct 15, 2019 | 13.97 | 14.12 | 12.85 | 12.98 | 2,515,512 | -0.61(-4.45%) |
Oct 14, 2019 | 12.90 | 13.68 | 12.62 | 13.59 | 2,501,926 | +1.41(+11.54%) |
Oct 11, 2019 | 11.84 | 12.42 | 11.61 | 12.18 | 978,000 | +0.42(+3.57%) |
Oct 10, 2019 | 11.89 | 12.18 | 11.66 | 11.76 | 653,608 | -0.09(-0.76%) |
Oct 09, 2019 | 11.68 | 12.21 | 11.47 | 11.85 | 838,094 | +0.35(+3.04%) |
Oct 08, 2019 | 11.84 | 11.89 | 11.43 | 11.50 | 690,138 | -0.52(-4.29%) |
Oct 07, 2019 | 13.03 | 13.16 | 11.75 | 12.02 | 1,659,470 | -0.25(-2.04%) |
Oct 04, 2019 | 11.25 | 12.35 | 11.13 | 12.27 | 1,232,400 | +1.01(+8.97%) |
Oct 03, 2019 | 11.04 | 11.64 | 10.43 | 11.26 | 1,348,642 | +0.25(+2.23%) |
Oct 02, 2019 | 11.21 | 11.29 | 10.60 | 11.01 | 1,114,302 | -0.25(-2.18%) |