Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 19.87 | 19.93 | 19.81 | 19.92 | 72,807 | +0.07(+0.37%) |
Dec 30, 2019 | 19.96 | 19.98 | 19.81 | 19.84 | 257,083 | -0.11(-0.53%) |
Dec 27, 2019 | 20.00 | 20.00 | 19.92 | 19.95 | 61,587 | +0.08(+0.41%) |
Dec 26, 2019 | 19.84 | 19.87 | 19.80 | 19.87 | 21,100 | +0.13(+0.66%) |
Dec 24, 2019 | 19.78 | 19.78 | 19.72 | 19.74 | 25,000 | -0.01(-0.04%) |
Dec 23, 2019 | 19.73 | 19.76 | 19.71 | 19.74 | 153,213 | +0.02(+0.12%) |
Dec 20, 2019 | 19.75 | 19.77 | 19.71 | 19.72 | 113,906 | +0.02(+0.08%) |
Dec 19, 2019 | 19.66 | 19.71 | 19.64 | 19.70 | 111,059 | +0.03(+0.17%) |
Dec 18, 2019 | 19.69 | 19.71 | 19.65 | 19.67 | 300,783 | -0.02(-0.08%) |
Dec 17, 2019 | 19.70 | 19.73 | 19.67 | 19.69 | 119,087 | -0.08(-0.39%) |
Dec 16, 2019 | 19.72 | 19.78 | 19.72 | 19.77 | 119,178 | +0.24(+1.23%) |
Dec 13, 2019 | 19.48 | 19.62 | 19.48 | 19.53 | 92,678 | +0.13(+0.67%) |
Dec 12, 2019 | 19.21 | 19.40 | 19.15 | 19.40 | 150,061 | +0.18(+0.93%) |
Dec 11, 2019 | 19.11 | 19.22 | 19.11 | 19.22 | 141,433 | +0.16(+0.85%) |
Dec 10, 2019 | 19.07 | 19.10 | 19.02 | 19.05 | 198,903 | -0.02(-0.13%) |
Dec 09, 2019 | 19.10 | 19.14 | 19.07 | 19.08 | 145,923 | -0.06(-0.30%) |
Dec 06, 2019 | 19.11 | 19.14 | 19.08 | 19.14 | 178,719 | +0.13(+0.68%) |
Dec 05, 2019 | 19.00 | 19.02 | 18.96 | 19.00 | 91,255 | +0.02(+0.09%) |
Dec 04, 2019 | 18.93 | 18.99 | 18.92 | 18.99 | 123,371 | +0.19(+1.00%) |
Dec 03, 2019 | 18.73 | 18.83 | 18.68 | 18.80 | 127,256 | -0.07(-0.39%) |
Dec 02, 2019 | 18.97 | 18.97 | 18.83 | 18.87 | 100,360 | -0.06(-0.30%) |
Nov 29, 2019 | 18.93 | 18.95 | 18.92 | 18.93 | 41,914 | -0.15(-0.81%) |
Nov 27, 2019 | 19.09 | 19.11 | 19.06 | 19.09 | 109,149 | +0.01(+0.04%) |
Nov 26, 2019 | 19.05 | 19.09 | 19.03 | 19.08 | 91,042 | +0.01(+0.04%) |
Nov 25, 2019 | 19.05 | 19.10 | 19.04 | 19.07 | 148,631 | +0.10(+0.51%) |
Nov 22, 2019 | 19.02 | 19.02 | 18.94 | 18.97 | 92,064 | +0.04(+0.21%) |
Nov 21, 2019 | 18.94 | 18.95 | 18.88 | 18.93 | 116,052 | +0.00(+0.00%) |
Nov 20, 2019 | 18.99 | 19.00 | 18.90 | 18.93 | 187,981 | -0.16(-0.85%) |
Nov 19, 2019 | 19.15 | 19.15 | 19.07 | 19.09 | 70,656 | +0.02(+0.13%) |
Nov 18, 2019 | 19.03 | 19.10 | 19.03 | 19.07 | 34,550 | +0.07(+0.39%) |
Nov 15, 2019 | 18.96 | 19.03 | 18.96 | 19.00 | 66,866 | +0.07(+0.34%) |
Nov 14, 2019 | 18.91 | 18.94 | 18.87 | 18.93 | 58,233 | -0.05(-0.26%) |
Nov 13, 2019 | 18.94 | 19.00 | 18.94 | 18.98 | 74,270 | -0.07(-0.34%) |
Nov 12, 2019 | 19.08 | 19.08 | 19.01 | 19.05 | 108,958 | +0.01(+0.04%) |
Nov 11, 2019 | 19.00 | 19.05 | 19.00 | 19.04 | 98,488 | -0.05(-0.26%) |
Nov 08, 2019 | 19.09 | 19.09 | 19.05 | 19.09 | 57,032 | -0.07(-0.38%) |
Nov 07, 2019 | 19.18 | 19.21 | 19.15 | 19.16 | 140,658 | +0.11(+0.60%) |
Nov 06, 2019 | 19.09 | 19.10 | 19.03 | 19.05 | 131,327 | -0.01(-0.04%) |
Nov 05, 2019 | 19.09 | 19.09 | 19.05 | 19.05 | 215,107 | +0.02(+0.09%) |
Nov 04, 2019 | 19.09 | 19.09 | 19.01 | 19.04 | 112,884 | +0.11(+0.60%) |
Nov 01, 2019 | 18.84 | 18.94 | 18.84 | 18.92 | 277,421 | +0.16(+0.87%) |
Oct 31, 2019 | 18.79 | 18.79 | 18.70 | 18.76 | 83,574 | -0.11(-0.56%) |
Oct 30, 2019 | 18.74 | 18.87 | 18.72 | 18.87 | 126,945 | +0.11(+0.56%) |
Oct 29, 2019 | 18.74 | 18.80 | 18.73 | 18.76 | 76,116 | -0.08(-0.43%) |
Oct 28, 2019 | 18.83 | 18.86 | 18.82 | 18.84 | 99,913 | +0.08(+0.43%) |
Oct 25, 2019 | 18.69 | 18.78 | 18.69 | 18.76 | 206,867 | +0.01(+0.04%) |
Oct 24, 2019 | 18.79 | 18.79 | 18.74 | 18.75 | 84,029 | +0.03(+0.17%) |
Oct 23, 2019 | 18.65 | 18.73 | 18.63 | 18.72 | 188,757 | +0.09(+0.48%) |
Oct 22, 2019 | 18.63 | 18.70 | 18.60 | 18.63 | 92,123 | +0.03(+0.17%) |
Oct 21, 2019 | 18.61 | 18.61 | 18.58 | 18.60 | 221,231 | +0.09(+0.48%) |
Oct 18, 2019 | 18.49 | 18.52 | 18.44 | 18.51 | 470,153 | +0.04(+0.22%) |
Oct 17, 2019 | 18.47 | 18.49 | 18.42 | 18.47 | 743,785 | +0.07(+0.40%) |
Oct 16, 2019 | 18.31 | 18.40 | 18.31 | 18.39 | 110,063 | +0.07(+0.36%) |
Oct 15, 2019 | 18.20 | 18.39 | 18.20 | 18.33 | 121,091 | +0.15(+0.85%) |
Oct 14, 2019 | 18.15 | 18.20 | 18.15 | 18.18 | 40,797 | -0.08(-0.45%) |
Oct 11, 2019 | 18.22 | 18.34 | 18.22 | 18.26 | 156,471 | +0.28(+1.58%) |
Oct 10, 2019 | 17.83 | 17.98 | 17.83 | 17.97 | 116,564 | +0.19(+1.05%) |
Oct 09, 2019 | 17.80 | 17.83 | 17.76 | 17.78 | 197,020 | +0.09(+0.51%) |
Oct 08, 2019 | 17.78 | 17.80 | 17.70 | 17.70 | 439,366 | -0.19(-1.05%) |
Oct 07, 2019 | 17.91 | 17.95 | 17.87 | 17.88 | 75,884 | -0.02(-0.14%) |
Oct 04, 2019 | 17.83 | 17.92 | 17.80 | 17.91 | 158,561 | +0.07(+0.36%) |
Oct 03, 2019 | 17.70 | 17.85 | 17.67 | 17.84 | 109,028 | +0.11(+0.64%) |
Oct 02, 2019 | 17.83 | 17.83 | 17.70 | 17.73 | 94,144 | -0.28(-1.58%) |