Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 18.77 | 18.96 | 18.62 | 18.71 | 112,300 | +0.12(+0.67%) |
Dec 30, 2019 | 18.77 | 18.93 | 18.57 | 18.59 | 161,799 | -0.23(-1.22%) |
Dec 27, 2019 | 18.91 | 18.93 | 18.81 | 18.82 | 197,400 | +0.00(+0.00%) |
Dec 26, 2019 | 18.63 | 18.82 | 18.63 | 18.82 | 247,693 | +0.19(+1.02%) |
Dec 24, 2019 | 18.75 | 18.75 | 18.60 | 18.63 | 123,600 | -0.07(-0.37%) |
Dec 23, 2019 | 18.68 | 18.79 | 18.64 | 18.70 | 224,792 | +0.01(+0.05%) |
Dec 20, 2019 | 18.79 | 18.83 | 18.69 | 18.69 | 185,300 | +0.06(+0.32%) |
Dec 19, 2019 | 18.54 | 18.68 | 18.54 | 18.63 | 169,656 | +0.06(+0.32%) |
Dec 18, 2019 | 18.65 | 18.66 | 18.52 | 18.57 | 220,998 | -0.12(-0.64%) |
Dec 17, 2019 | 18.86 | 18.87 | 18.68 | 18.69 | 328,564 | -0.41(-2.15%) |
Dec 16, 2019 | 19.16 | 19.18 | 19.09 | 19.10 | 197,639 | +0.15(+0.79%) |
Dec 13, 2019 | 19.07 | 19.25 | 18.94 | 18.95 | 170,300 | +0.02(+0.11%) |
Dec 12, 2019 | 18.75 | 19.00 | 18.71 | 18.93 | 285,847 | +0.26(+1.39%) |
Dec 11, 2019 | 18.64 | 18.73 | 18.60 | 18.67 | 268,809 | +0.03(+0.16%) |
Dec 10, 2019 | 18.49 | 18.68 | 18.46 | 18.64 | 218,951 | -0.02(-0.13%) |
Dec 09, 2019 | 18.80 | 18.81 | 18.63 | 18.66 | 161,823 | -0.14(-0.77%) |
Dec 06, 2019 | 18.85 | 18.90 | 18.78 | 18.81 | 167,400 | -0.03(-0.16%) |
Dec 05, 2019 | 18.84 | 18.84 | 18.71 | 18.84 | 143,217 | -0.01(-0.05%) |
Dec 04, 2019 | 18.85 | 18.94 | 18.84 | 18.85 | 185,216 | +0.14(+0.75%) |
Dec 03, 2019 | 18.64 | 18.74 | 18.55 | 18.71 | 318,597 | +0.02(+0.11%) |
Dec 02, 2019 | 18.80 | 18.81 | 18.63 | 18.69 | 235,843 | -0.02(-0.11%) |
Nov 29, 2019 | 18.73 | 18.80 | 18.70 | 18.71 | 103,900 | -0.20(-1.08%) |
Nov 27, 2019 | 18.88 | 18.94 | 18.82 | 18.91 | 123,200 | -0.12(-0.60%) |
Nov 26, 2019 | 19.03 | 19.08 | 18.95 | 19.03 | 232,169 | -0.20(-1.07%) |
Nov 25, 2019 | 19.15 | 19.24 | 19.12 | 19.23 | 204,075 | +0.05(+0.29%) |
Nov 22, 2019 | 19.22 | 19.26 | 19.13 | 19.18 | 136,600 | +0.02(+0.10%) |
Nov 21, 2019 | 19.15 | 19.20 | 19.11 | 19.16 | 131,713 | +0.06(+0.31%) |
Nov 20, 2019 | 19.11 | 19.25 | 19.06 | 19.10 | 133,417 | -0.15(-0.78%) |
Nov 19, 2019 | 19.46 | 19.47 | 19.20 | 19.25 | 109,457 | -0.01(-0.05%) |
Nov 18, 2019 | 19.24 | 19.33 | 19.20 | 19.26 | 196,811 | -0.12(-0.61%) |
Nov 15, 2019 | 19.41 | 19.44 | 19.34 | 19.38 | 205,800 | +0.06(+0.33%) |
Nov 14, 2019 | 19.26 | 19.32 | 19.18 | 19.32 | 179,544 | +0.09(+0.44%) |
Nov 13, 2019 | 19.28 | 19.33 | 19.19 | 19.23 | 100,587 | -0.27(-1.38%) |
Nov 12, 2019 | 19.52 | 19.61 | 19.44 | 19.50 | 222,718 | +0.05(+0.26%) |
Nov 11, 2019 | 19.38 | 19.48 | 19.38 | 19.45 | 149,092 | -0.14(-0.71%) |
Nov 08, 2019 | 19.61 | 19.63 | 19.48 | 19.59 | 149,000 | -0.14(-0.71%) |
Nov 07, 2019 | 19.75 | 19.80 | 19.68 | 19.73 | 146,570 | +0.01(+0.05%) |
Nov 06, 2019 | 19.70 | 19.80 | 19.63 | 19.72 | 128,645 | +0.05(+0.28%) |
Nov 05, 2019 | 19.68 | 19.73 | 19.61 | 19.66 | 150,609 | +0.15(+0.79%) |
Nov 04, 2019 | 19.58 | 19.62 | 19.50 | 19.51 | 200,709 | +0.27(+1.40%) |
Nov 01, 2019 | 19.12 | 19.30 | 19.06 | 19.24 | 133,600 | +0.24(+1.26%) |
Oct 31, 2019 | 19.07 | 19.09 | 18.87 | 19.00 | 191,558 | -0.24(-1.25%) |
Oct 30, 2019 | 19.16 | 19.26 | 19.03 | 19.24 | 131,864 | -0.19(-0.98%) |
Oct 29, 2019 | 19.42 | 19.51 | 19.41 | 19.43 | 229,529 | -0.03(-0.13%) |
Oct 28, 2019 | 19.65 | 19.70 | 19.39 | 19.46 | 222,890 | -0.04(-0.23%) |
Oct 25, 2019 | 19.45 | 19.60 | 19.42 | 19.50 | 240,500 | +0.07(+0.36%) |
Oct 24, 2019 | 19.39 | 19.50 | 19.29 | 19.43 | 213,563 | +0.59(+3.13%) |
Oct 23, 2019 | 18.88 | 18.89 | 18.76 | 18.84 | 256,729 | +0.24(+1.29%) |
Oct 22, 2019 | 18.72 | 18.78 | 18.59 | 18.60 | 109,999 | -0.27(-1.43%) |
Oct 21, 2019 | 18.97 | 18.99 | 18.81 | 18.87 | 232,907 | +0.29(+1.56%) |
Oct 18, 2019 | 18.48 | 18.59 | 18.40 | 18.58 | 322,800 | +0.22(+1.20%) |
Oct 17, 2019 | 18.34 | 18.46 | 18.31 | 18.36 | 159,257 | +0.09(+0.49%) |
Oct 16, 2019 | 18.17 | 18.35 | 18.17 | 18.27 | 210,372 | +0.27(+1.50%) |
Oct 15, 2019 | 17.91 | 18.20 | 17.88 | 18.00 | 190,649 | +0.26(+1.47%) |
Oct 14, 2019 | 17.71 | 17.81 | 17.68 | 17.74 | 239,750 | -0.02(-0.11%) |
Oct 11, 2019 | 17.80 | 17.88 | 17.72 | 17.76 | 145,200 | +0.51(+2.96%) |
Oct 10, 2019 | 17.17 | 17.37 | 17.16 | 17.25 | 193,952 | +0.23(+1.35%) |
Oct 09, 2019 | 17.00 | 17.07 | 16.93 | 17.02 | 129,950 | +0.19(+1.13%) |
Oct 08, 2019 | 16.89 | 16.94 | 16.78 | 16.83 | 216,786 | -0.20(-1.17%) |
Oct 07, 2019 | 16.97 | 17.16 | 16.95 | 17.03 | 312,423 | +0.11(+0.65%) |
Oct 04, 2019 | 16.78 | 16.94 | 16.73 | 16.92 | 343,100 | -0.07(-0.41%) |
Oct 03, 2019 | 17.02 | 17.02 | 16.72 | 16.99 | 202,197 | +0.09(+0.53%) |
Oct 02, 2019 | 16.99 | 17.05 | 16.80 | 16.90 | 177,724 | -0.27(-1.57%) |