Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 19.36 | 19.36 | 19.32 | 19.34 | 99,017 | +0.09(+0.46%) |
Dec 30, 2019 | 19.25 | 19.30 | 19.24 | 19.25 | 152,203 | +0.04(+0.22%) |
Dec 27, 2019 | 19.22 | 19.24 | 19.20 | 19.21 | 157,643 | +0.04(+0.22%) |
Dec 26, 2019 | 19.11 | 19.17 | 19.10 | 19.17 | 175,047 | +0.06(+0.30%) |
Dec 24, 2019 | 19.12 | 19.13 | 19.09 | 19.11 | 119,690 | -0.08(-0.44%) |
Dec 23, 2019 | 19.12 | 19.20 | 19.06 | 19.20 | 106,982 | +0.09(+0.46%) |
Dec 20, 2019 | 19.14 | 19.15 | 19.09 | 19.11 | 41,277 | -0.06(-0.29%) |
Dec 19, 2019 | 19.16 | 19.17 | 19.14 | 19.16 | 82,440 | +0.00(+0.00%) |
Dec 18, 2019 | 19.18 | 19.18 | 19.15 | 19.16 | 21,448 | -0.03(-0.15%) |
Dec 17, 2019 | 19.16 | 19.21 | 19.16 | 19.19 | 19,982 | -0.02(-0.10%) |
Dec 16, 2019 | 19.25 | 19.25 | 19.21 | 19.21 | 10,388 | +0.02(+0.10%) |
Dec 13, 2019 | 19.26 | 19.26 | 19.19 | 19.19 | 19,778 | +0.00(+0.00%) |
Dec 12, 2019 | 19.23 | 19.23 | 19.14 | 19.19 | 44,651 | +0.01(+0.05%) |
Dec 11, 2019 | 19.12 | 19.23 | 19.12 | 19.18 | 32,409 | +0.05(+0.24%) |
Dec 10, 2019 | 19.13 | 19.15 | 19.13 | 19.14 | 44,773 | +0.02(+0.10%) |
Dec 09, 2019 | 19.10 | 19.12 | 19.08 | 19.12 | 10,803 | +0.01(+0.05%) |
Dec 06, 2019 | 19.14 | 19.14 | 19.07 | 19.11 | 9,996 | -0.04(-0.19%) |
Dec 05, 2019 | 19.15 | 19.15 | 19.13 | 19.15 | 23,479 | +0.06(+0.29%) |
Dec 04, 2019 | 19.13 | 19.15 | 19.09 | 19.09 | 26,477 | +0.01(+0.05%) |
Dec 03, 2019 | 19.11 | 19.12 | 19.08 | 19.08 | 56,988 | +0.02(+0.10%) |
Dec 02, 2019 | 19.02 | 19.08 | 19.01 | 19.06 | 24,479 | +0.05(+0.24%) |
Nov 29, 2019 | 18.94 | 19.02 | 18.94 | 19.02 | 13,436 | +0.05(+0.27%) |
Nov 27, 2019 | 18.95 | 18.99 | 18.95 | 18.96 | 40,094 | -0.01(-0.07%) |
Nov 26, 2019 | 18.96 | 18.99 | 18.96 | 18.98 | 21,135 | +0.00(+0.00%) |
Nov 25, 2019 | 18.96 | 19.02 | 18.96 | 18.98 | 9,330 | -0.01(-0.05%) |
Nov 22, 2019 | 19.03 | 19.03 | 18.97 | 18.99 | 24,615 | -0.09(-0.49%) |
Nov 21, 2019 | 19.12 | 19.12 | 19.04 | 19.08 | 23,107 | +0.00(+0.02%) |
Nov 20, 2019 | 19.05 | 19.10 | 19.05 | 19.08 | 24,145 | -0.00(-0.02%) |
Nov 19, 2019 | 19.06 | 19.12 | 19.06 | 19.08 | 36,813 | -0.01(-0.05%) |
Nov 18, 2019 | 19.09 | 19.12 | 19.07 | 19.09 | 16,467 | +0.03(+0.15%) |
Nov 15, 2019 | 19.05 | 19.06 | 19.03 | 19.06 | 18,381 | +0.03(+0.17%) |
Nov 14, 2019 | 19.00 | 19.03 | 18.98 | 19.03 | 65,044 | +0.04(+0.22%) |
Nov 13, 2019 | 18.96 | 19.01 | 18.96 | 18.99 | 29,865 | -0.01(-0.05%) |
Nov 12, 2019 | 19.03 | 19.03 | 18.97 | 19.00 | 86,394 | -0.03(-0.16%) |
Nov 11, 2019 | 19.00 | 19.04 | 19.00 | 19.03 | 25,472 | +0.02(+0.11%) |
Nov 08, 2019 | 19.01 | 19.01 | 18.99 | 19.01 | 15,586 | -0.02(-0.10%) |
Nov 07, 2019 | 19.03 | 19.07 | 19.02 | 19.02 | 25,294 | -0.04(-0.22%) |
Nov 06, 2019 | 19.09 | 19.11 | 19.05 | 19.07 | 21,280 | -0.01(-0.06%) |
Nov 05, 2019 | 19.09 | 19.12 | 19.07 | 19.08 | 45,236 | -0.07(-0.35%) |
Nov 04, 2019 | 19.15 | 19.21 | 19.14 | 19.14 | 37,273 | -0.07(-0.34%) |
Nov 01, 2019 | 19.22 | 19.23 | 19.17 | 19.21 | 69,333 | +0.00(+0.00%) |
Oct 31, 2019 | 19.15 | 19.21 | 19.15 | 19.21 | 18,103 | +0.07(+0.39%) |
Oct 30, 2019 | 19.14 | 19.16 | 19.07 | 19.14 | 34,526 | +0.02(+0.12%) |
Oct 29, 2019 | 19.11 | 19.14 | 19.10 | 19.11 | 19,231 | +0.00(+0.02%) |
Oct 28, 2019 | 19.07 | 19.13 | 19.07 | 19.11 | 15,215 | +0.02(+0.09%) |
Oct 25, 2019 | 19.15 | 19.15 | 19.09 | 19.09 | 19,563 | -0.03(-0.17%) |
Oct 24, 2019 | 19.19 | 19.19 | 19.11 | 19.12 | 31,433 | -0.04(-0.22%) |
Oct 23, 2019 | 19.14 | 19.18 | 19.14 | 19.16 | 40,733 | +0.00(+0.00%) |
Oct 22, 2019 | 19.17 | 19.22 | 19.16 | 19.16 | 24,553 | -0.04(-0.19%) |
Oct 21, 2019 | 19.23 | 19.23 | 19.18 | 19.20 | 128,375 | -0.02(-0.10%) |
Oct 18, 2019 | 19.18 | 19.22 | 19.16 | 19.22 | 51,059 | +0.07(+0.34%) |
Oct 17, 2019 | 19.15 | 19.16 | 19.13 | 19.15 | 62,764 | +0.10(+0.54%) |
Oct 16, 2019 | 19.01 | 19.10 | 19.01 | 19.05 | 79,429 | +0.07(+0.39%) |
Oct 15, 2019 | 18.92 | 19.01 | 18.92 | 18.98 | 17,267 | +0.02(+0.08%) |
Oct 14, 2019 | 19.00 | 19.00 | 18.94 | 18.96 | 12,690 | -0.04(-0.19%) |
Oct 11, 2019 | 19.00 | 19.02 | 18.99 | 19.00 | 46,759 | +0.07(+0.35%) |
Oct 10, 2019 | 18.88 | 18.94 | 18.88 | 18.93 | 80,212 | +0.10(+0.52%) |
Oct 09, 2019 | 18.85 | 18.86 | 18.83 | 18.83 | 6,116 | -0.00(-0.02%) |
Oct 08, 2019 | 18.85 | 18.86 | 18.82 | 18.84 | 19,752 | -0.05(-0.25%) |
Oct 07, 2019 | 18.93 | 18.93 | 18.86 | 18.88 | 12,412 | -0.03(-0.15%) |
Oct 04, 2019 | 18.91 | 18.91 | 18.88 | 18.91 | 10,534 | +0.02(+0.12%) |
Oct 03, 2019 | 18.88 | 18.93 | 18.86 | 18.89 | 38,419 | +0.02(+0.13%) |
Oct 02, 2019 | 18.85 | 18.87 | 18.83 | 18.87 | 86,497 | +0.03(+0.15%) |