Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 18.83 | 19.00 | 18.78 | 18.96 | 464,923 | +0.13(+0.67%) |
Dec 30, 2019 | 18.84 | 18.90 | 18.69 | 18.83 | 420,458 | +0.03(+0.14%) |
Dec 27, 2019 | 18.80 | 18.83 | 18.69 | 18.81 | 345,274 | +0.04(+0.19%) |
Dec 26, 2019 | 18.77 | 18.84 | 18.66 | 18.77 | 263,372 | +0.05(+0.24%) |
Dec 24, 2019 | 18.67 | 18.73 | 18.54 | 18.73 | 173,794 | +0.10(+0.54%) |
Dec 23, 2019 | 18.68 | 18.77 | 18.55 | 18.63 | 357,824 | -0.02(-0.10%) |
Dec 20, 2019 | 18.62 | 18.73 | 18.59 | 18.64 | 937,786 | +0.06(+0.34%) |
Dec 19, 2019 | 18.44 | 18.63 | 18.43 | 18.58 | 650,660 | +0.15(+0.79%) |
Dec 18, 2019 | 18.35 | 18.50 | 18.26 | 18.44 | 628,975 | +0.07(+0.40%) |
Dec 17, 2019 | 18.48 | 18.48 | 18.25 | 18.36 | 832,878 | -0.01(-0.05%) |
Dec 16, 2019 | 18.30 | 18.44 | 18.15 | 18.37 | 1,158,614 | +0.05(+0.25%) |
Dec 13, 2019 | 18.23 | 18.33 | 17.92 | 18.33 | 1,162,088 | +0.16(+0.90%) |
Dec 12, 2019 | 18.43 | 18.56 | 18.15 | 18.16 | 1,061,637 | -0.23(-1.27%) |
Dec 11, 2019 | 18.76 | 18.76 | 18.28 | 18.40 | 665,349 | -0.33(-1.77%) |
Dec 10, 2019 | 18.81 | 18.87 | 18.69 | 18.73 | 707,779 | -0.02(-0.10%) |
Dec 09, 2019 | 18.92 | 18.92 | 18.61 | 18.75 | 666,054 | -0.12(-0.62%) |
Dec 06, 2019 | 18.84 | 19.00 | 18.75 | 18.86 | 859,364 | +0.15(+0.82%) |
Dec 05, 2019 | 18.40 | 18.71 | 18.23 | 18.71 | 831,282 | +0.35(+1.91%) |
Dec 04, 2019 | 18.10 | 18.44 | 18.10 | 18.36 | 989,696 | +0.18(+0.99%) |
Dec 03, 2019 | 17.97 | 18.23 | 17.97 | 18.18 | 664,889 | +0.07(+0.40%) |
Dec 02, 2019 | 18.59 | 18.59 | 18.10 | 18.11 | 388,151 | -0.52(-2.79%) |
Nov 29, 2019 | 18.65 | 18.77 | 18.60 | 18.63 | 274,457 | +0.05(+0.29%) |
Nov 27, 2019 | 18.44 | 18.63 | 18.43 | 18.58 | 421,659 | +0.09(+0.49%) |
Nov 26, 2019 | 18.32 | 18.51 | 18.21 | 18.49 | 578,856 | +0.21(+1.13%) |
Nov 25, 2019 | 18.33 | 18.50 | 18.24 | 18.28 | 374,333 | -0.02(-0.10%) |
Nov 22, 2019 | 18.08 | 18.36 | 17.97 | 18.30 | 414,081 | +0.25(+1.39%) |
Nov 21, 2019 | 18.17 | 18.17 | 18.01 | 18.05 | 488,296 | -0.18(-0.98%) |
Nov 20, 2019 | 18.33 | 18.37 | 18.18 | 18.23 | 562,789 | -0.08(-0.44%) |
Nov 19, 2019 | 18.37 | 18.41 | 18.22 | 18.31 | 289,494 | -0.04(-0.20%) |
Nov 18, 2019 | 18.35 | 18.42 | 18.23 | 18.34 | 515,733 | -0.01(-0.05%) |
Nov 15, 2019 | 18.57 | 18.61 | 18.30 | 18.35 | 407,730 | -0.13(-0.73%) |
Nov 14, 2019 | 18.21 | 18.49 | 18.14 | 18.49 | 547,010 | +0.31(+1.73%) |
Nov 13, 2019 | 18.01 | 18.29 | 17.95 | 18.17 | 632,397 | +0.12(+0.65%) |
Nov 12, 2019 | 18.59 | 18.60 | 18.04 | 18.06 | 539,480 | -0.57(-3.04%) |
Nov 11, 2019 | 18.62 | 18.80 | 18.51 | 18.62 | 674,459 | -0.04(-0.19%) |
Nov 08, 2019 | 18.97 | 19.05 | 18.59 | 18.66 | 685,307 | -0.39(-2.07%) |
Nov 07, 2019 | 18.77 | 19.13 | 18.76 | 19.05 | 794,280 | +0.22(+1.19%) |
Nov 06, 2019 | 18.69 | 18.91 | 18.68 | 18.83 | 696,164 | +0.14(+0.77%) |
Nov 05, 2019 | 18.88 | 18.94 | 18.61 | 18.68 | 850,362 | -0.31(-1.65%) |
Nov 04, 2019 | 18.76 | 19.03 | 18.74 | 19.00 | 674,849 | +0.24(+1.29%) |
Nov 01, 2019 | 18.41 | 18.76 | 18.38 | 18.76 | 810,223 | +0.34(+1.85%) |
Oct 31, 2019 | 18.59 | 18.59 | 18.33 | 18.41 | 692,184 | -0.14(-0.77%) |
Oct 30, 2019 | 18.08 | 18.57 | 18.05 | 18.56 | 936,109 | +0.49(+2.73%) |
Oct 29, 2019 | 18.11 | 18.22 | 17.95 | 18.06 | 1,450,047 | -0.03(-0.15%) |
Oct 28, 2019 | 18.41 | 18.42 | 18.01 | 18.09 | 989,862 | -0.14(-0.79%) |
Oct 25, 2019 | 17.82 | 18.59 | 17.81 | 18.24 | 1,593,368 | -0.23(-1.26%) |
Oct 24, 2019 | 18.41 | 18.50 | 18.18 | 18.47 | 810,253 | +0.11(+0.59%) |
Oct 23, 2019 | 18.11 | 18.37 | 18.00 | 18.36 | 701,496 | +0.29(+1.59%) |
Oct 22, 2019 | 18.27 | 18.29 | 18.01 | 18.07 | 445,866 | -0.14(-0.79%) |
Oct 21, 2019 | 18.01 | 18.23 | 18.01 | 18.22 | 506,432 | +0.22(+1.25%) |
Oct 18, 2019 | 17.95 | 18.02 | 17.79 | 17.99 | 542,340 | +0.02(+0.10%) |
Oct 17, 2019 | 17.96 | 18.07 | 17.62 | 17.98 | 1,412,498 | -0.24(-1.33%) |
Oct 16, 2019 | 18.16 | 18.28 | 18.07 | 18.22 | 427,415 | +0.02(+0.10%) |
Oct 15, 2019 | 18.14 | 18.25 | 18.02 | 18.20 | 596,409 | +0.06(+0.35%) |
Oct 14, 2019 | 18.21 | 18.32 | 18.04 | 18.14 | 304,033 | -0.13(-0.74%) |
Oct 11, 2019 | 18.14 | 18.35 | 18.09 | 18.27 | 606,748 | +0.16(+0.89%) |
Oct 10, 2019 | 18.26 | 18.28 | 18.04 | 18.11 | 336,108 | -0.15(-0.84%) |
Oct 09, 2019 | 18.43 | 18.50 | 18.19 | 18.26 | 443,902 | -0.07(-0.39%) |
Oct 08, 2019 | 18.51 | 18.51 | 18.32 | 18.33 | 644,793 | -0.28(-1.49%) |
Oct 07, 2019 | 18.48 | 18.79 | 18.42 | 18.61 | 413,890 | +0.04(+0.24%) |
Oct 04, 2019 | 18.59 | 18.75 | 18.51 | 18.57 | 608,976 | +0.03(+0.15%) |
Oct 03, 2019 | 18.40 | 18.63 | 18.29 | 18.54 | 956,047 | +0.20(+1.08%) |
Oct 02, 2019 | 18.69 | 18.77 | 18.33 | 18.34 | 692,207 | -0.43(-2.29%) |