Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 19.36 | 19.54 | 19.24 | 19.33 | 993,946 | -0.09(-0.49%) |
Dec 30, 2019 | 19.52 | 19.54 | 19.34 | 19.42 | 573,161 | -0.01(-0.04%) |
Dec 27, 2019 | 19.66 | 19.71 | 19.38 | 19.43 | 631,051 | -0.13(-0.65%) |
Dec 26, 2019 | 19.58 | 19.64 | 19.39 | 19.56 | 362,312 | +0.09(+0.45%) |
Dec 24, 2019 | 19.62 | 19.62 | 19.44 | 19.47 | 212,627 | -0.09(-0.44%) |
Dec 23, 2019 | 19.71 | 19.73 | 19.50 | 19.56 | 983,932 | -0.09(-0.48%) |
Dec 20, 2019 | 19.70 | 19.81 | 19.41 | 19.65 | 3,132,867 | -0.08(-0.40%) |
Dec 19, 2019 | 19.64 | 19.78 | 19.45 | 19.73 | 1,058,266 | +0.15(+0.77%) |
Dec 18, 2019 | 19.60 | 19.76 | 19.54 | 19.58 | 1,777,794 | -0.02(-0.12%) |
Dec 17, 2019 | 19.67 | 19.74 | 19.52 | 19.61 | 1,082,020 | -0.07(-0.36%) |
Dec 16, 2019 | 19.80 | 19.99 | 19.65 | 19.68 | 999,904 | +0.02(+0.08%) |
Dec 13, 2019 | 19.82 | 20.05 | 19.56 | 19.66 | 965,613 | -0.18(-0.92%) |
Dec 12, 2019 | 19.37 | 19.88 | 19.31 | 19.84 | 929,261 | +0.51(+2.66%) |
Dec 11, 2019 | 19.27 | 19.39 | 19.20 | 19.33 | 1,066,628 | +0.04(+0.20%) |
Dec 10, 2019 | 19.39 | 19.48 | 19.19 | 19.29 | 1,405,091 | -0.17(-0.85%) |
Dec 09, 2019 | 19.67 | 19.81 | 19.39 | 19.46 | 1,353,978 | -0.21(-1.09%) |
Dec 06, 2019 | 19.99 | 20.05 | 19.61 | 19.67 | 1,566,307 | -0.06(-0.28%) |
Dec 05, 2019 | 19.76 | 19.80 | 19.52 | 19.73 | 1,633,543 | +0.09(+0.44%) |
Dec 04, 2019 | 19.79 | 20.11 | 19.62 | 19.64 | 1,113,489 | -0.03(-0.16%) |
Dec 03, 2019 | 19.75 | 19.81 | 19.44 | 19.67 | 955,026 | -0.29(-1.47%) |
Dec 02, 2019 | 20.10 | 20.30 | 19.91 | 19.96 | 808,589 | -0.12(-0.59%) |
Nov 29, 2019 | 20.17 | 20.40 | 20.06 | 20.08 | 727,688 | +0.03(+0.16%) |
Nov 27, 2019 | 20.04 | 20.08 | 19.75 | 20.05 | 739,704 | +0.17(+0.88%) |
Nov 26, 2019 | 20.02 | 20.03 | 19.78 | 19.88 | 603,752 | -0.20(-0.98%) |
Nov 25, 2019 | 19.88 | 20.22 | 19.88 | 20.07 | 815,420 | +0.35(+1.76%) |
Nov 22, 2019 | 19.76 | 19.88 | 19.65 | 19.73 | 1,071,610 | +0.19(+0.97%) |
Nov 21, 2019 | 19.92 | 19.92 | 19.51 | 19.54 | 1,020,061 | -0.26(-1.32%) |
Nov 20, 2019 | 19.73 | 19.89 | 19.37 | 19.80 | 1,025,993 | -0.11(-0.56%) |
Nov 19, 2019 | 19.77 | 19.95 | 19.68 | 19.91 | 692,232 | +0.22(+1.12%) |
Nov 18, 2019 | 19.62 | 19.74 | 19.46 | 19.69 | 727,418 | +0.06(+0.32%) |
Nov 15, 2019 | 19.69 | 19.80 | 19.57 | 19.62 | 1,020,509 | +0.08(+0.40%) |
Nov 14, 2019 | 19.57 | 19.62 | 19.45 | 19.54 | 844,161 | -0.06(-0.28%) |
Nov 13, 2019 | 19.69 | 19.76 | 19.54 | 19.60 | 1,164,085 | -0.33(-1.67%) |
Nov 12, 2019 | 19.80 | 19.95 | 19.61 | 19.93 | 1,439,169 | +0.26(+1.33%) |
Nov 11, 2019 | 19.41 | 19.79 | 19.27 | 19.67 | 1,256,746 | +0.06(+0.32%) |
Nov 08, 2019 | 19.20 | 19.62 | 19.20 | 19.61 | 1,066,171 | +0.36(+1.85%) |
Nov 07, 2019 | 19.46 | 19.57 | 19.12 | 19.25 | 1,124,251 | +0.03(+0.16%) |
Nov 06, 2019 | 19.57 | 19.66 | 19.21 | 19.22 | 1,679,162 | -0.32(-1.63%) |
Nov 05, 2019 | 18.99 | 19.69 | 18.93 | 19.54 | 2,014,453 | +0.68(+3.59%) |
Nov 04, 2019 | 18.59 | 18.88 | 18.53 | 18.86 | 2,087,533 | +0.43(+2.32%) |
Nov 01, 2019 | 18.22 | 18.47 | 18.18 | 18.43 | 1,297,094 | +0.41(+2.29%) |
Oct 31, 2019 | 18.24 | 18.34 | 17.79 | 18.02 | 2,037,811 | -0.17(-0.94%) |
Oct 30, 2019 | 18.99 | 19.31 | 18.02 | 18.19 | 3,254,602 | -0.32(-1.73%) |
Oct 29, 2019 | 18.30 | 18.60 | 18.25 | 18.51 | 1,477,493 | +0.14(+0.76%) |
Oct 28, 2019 | 17.92 | 18.55 | 17.84 | 18.37 | 1,820,576 | +0.57(+3.19%) |
Oct 25, 2019 | 17.83 | 17.91 | 17.62 | 17.80 | 1,632,503 | -0.07(-0.39%) |
Oct 24, 2019 | 18.14 | 18.19 | 17.62 | 17.87 | 1,743,144 | -0.17(-0.95%) |
Oct 23, 2019 | 17.57 | 18.11 | 17.47 | 18.04 | 2,299,257 | +0.50(+2.84%) |
Oct 22, 2019 | 17.63 | 17.81 | 17.48 | 17.54 | 1,865,878 | -0.13(-0.75%) |
Oct 21, 2019 | 17.79 | 17.94 | 17.63 | 17.68 | 1,279,144 | +0.05(+0.31%) |
Oct 18, 2019 | 17.54 | 17.70 | 17.52 | 17.62 | 1,061,165 | +0.05(+0.31%) |
Oct 17, 2019 | 17.33 | 17.61 | 17.26 | 17.57 | 2,103,833 | +0.39(+2.27%) |
Oct 16, 2019 | 17.07 | 17.22 | 16.98 | 17.18 | 933,132 | +0.10(+0.59%) |
Oct 15, 2019 | 16.89 | 17.17 | 16.71 | 17.08 | 1,477,850 | +0.33(+1.95%) |
Oct 14, 2019 | 16.70 | 16.79 | 16.58 | 16.75 | 878,781 | +0.07(+0.42%) |
Oct 11, 2019 | 16.41 | 16.80 | 16.38 | 16.68 | 1,146,012 | +0.63(+3.93%) |
Oct 10, 2019 | 15.88 | 16.17 | 15.85 | 16.05 | 1,010,710 | +0.21(+1.33%) |
Oct 09, 2019 | 15.77 | 15.93 | 15.73 | 15.84 | 1,396,112 | +0.21(+1.35%) |
Oct 08, 2019 | 15.88 | 15.88 | 15.57 | 15.63 | 1,288,414 | -0.41(-2.57%) |
Oct 07, 2019 | 16.31 | 16.37 | 16.02 | 16.04 | 1,448,443 | -0.45(-2.74%) |
Oct 04, 2019 | 16.31 | 16.51 | 16.10 | 16.49 | 1,891,408 | -0.01(-0.05%) |
Oct 03, 2019 | 16.75 | 16.80 | 16.33 | 16.50 | 1,788,358 | -0.31(-1.85%) |
Oct 02, 2019 | 16.87 | 17.01 | 16.68 | 16.81 | 3,399,192 | -0.31(-1.82%) |