Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 19.02 | 19.34 | 19.02 | 19.02 | 5,453 | +0.11(+0.56%) |
Dec 30, 2019 | 18.71 | 19.01 | 18.49 | 18.91 | 22,215 | +0.26(+1.37%) |
Dec 27, 2019 | 18.66 | 18.66 | 18.66 | 18.66 | 454 | +0.00(+0.00%) |
Dec 26, 2019 | 18.65 | 18.92 | 18.62 | 18.66 | 9,186 | +0.01(+0.05%) |
Dec 24, 2019 | 18.65 | 18.65 | 18.65 | 228 | +0.00(+0.00%) | |
Dec 23, 2019 | 18.61 | 18.65 | 18.04 | 18.65 | 4,014 | +0.18(+0.95%) |
Dec 20, 2019 | 19.05 | 19.35 | 18.47 | 18.47 | 14,771 | -0.43(-2.28%) |
Dec 19, 2019 | 19.24 | 19.35 | 18.90 | 18.90 | 9,997 | -0.28(-1.47%) |
Dec 18, 2019 | 19.34 | 19.34 | 19.19 | 19.19 | 4,808 | +0.00(+0.00%) |
Dec 17, 2019 | 19.25 | 19.34 | 19.19 | 19.19 | 5,906 | +0.00(+0.00%) |
Dec 16, 2019 | 19.19 | 19.36 | 19.10 | 19.19 | 12,473 | -0.08(-0.41%) |
Dec 13, 2019 | 19.35 | 19.35 | 19.16 | 19.27 | 4,658 | +0.16(+0.85%) |
Dec 12, 2019 | 19.04 | 19.10 | 18.97 | 19.10 | 2,289 | +0.17(+0.91%) |
Dec 11, 2019 | 19.15 | 19.15 | 18.65 | 18.93 | 9,879 | -0.11(-0.55%) |
Dec 10, 2019 | 18.91 | 19.04 | 18.90 | 19.04 | 3,137 | +0.25(+1.31%) |
Dec 09, 2019 | 18.75 | 19.03 | 18.58 | 18.79 | 19,329 | +0.11(+0.61%) |
Dec 06, 2019 | 18.69 | 18.92 | 18.64 | 18.68 | 15,566 | +0.04(+0.24%) |
Dec 05, 2019 | 18.70 | 18.70 | 18.60 | 18.63 | 6,122 | -0.02(-0.09%) |
Dec 04, 2019 | 18.63 | 18.68 | 18.60 | 18.65 | 7,350 | +0.14(+0.76%) |
Dec 03, 2019 | 18.30 | 18.61 | 18.30 | 18.51 | 2,695 | -0.11(-0.57%) |
Dec 02, 2019 | 18.18 | 18.61 | 18.18 | 18.61 | 7,398 | +0.55(+3.02%) |
Nov 29, 2019 | 18.34 | 18.46 | 18.07 | 18.07 | 5,113 | -0.29(-1.58%) |
Nov 27, 2019 | 17.97 | 18.56 | 17.97 | 18.36 | 7,044 | +0.17(+0.92%) |
Nov 26, 2019 | 18.04 | 18.22 | 17.62 | 18.19 | 3,805 | -0.06(-0.31%) |
Nov 25, 2019 | 17.74 | 18.25 | 17.74 | 18.25 | 1,825 | +0.28(+1.54%) |
Nov 22, 2019 | 17.70 | 18.17 | 17.70 | 17.97 | 5,113 | +0.37(+2.10%) |
Nov 21, 2019 | 17.66 | 17.95 | 17.47 | 17.60 | 8,536 | -0.05(-0.30%) |
Nov 20, 2019 | 17.88 | 18.25 | 17.65 | 17.65 | 11,420 | -0.39(-2.15%) |
Nov 19, 2019 | 16.87 | 18.13 | 16.87 | 18.04 | 18,219 | +0.09(+0.49%) |
Nov 18, 2019 | 17.64 | 17.95 | 17.47 | 17.95 | 6,637 | +0.13(+0.74%) |
Nov 15, 2019 | 17.62 | 17.82 | 17.51 | 17.82 | 5,567 | +0.15(+0.85%) |
Nov 14, 2019 | 17.19 | 17.67 | 17.16 | 17.67 | 12,060 | +0.58(+3.40%) |
Nov 13, 2019 | 17.28 | 17.80 | 17.05 | 17.09 | 41,882 | -0.11(-0.66%) |
Nov 12, 2019 | 16.92 | 17.29 | 16.83 | 17.21 | 18,085 | +0.36(+2.14%) |
Nov 11, 2019 | 16.50 | 16.85 | 16.50 | 16.85 | 15,484 | +0.42(+2.57%) |
Nov 08, 2019 | 16.44 | 16.44 | 16.42 | 16.42 | 1,590 | -0.17(-1.01%) |
Nov 07, 2019 | 16.75 | 16.75 | 16.59 | 16.59 | 8,572 | +0.14(+0.86%) |
Nov 06, 2019 | 16.70 | 16.70 | 16.27 | 16.45 | 14,263 | +0.07(+0.43%) |
Nov 05, 2019 | 16.74 | 16.74 | 16.38 | 16.38 | 980 | -0.18(-1.06%) |
Nov 04, 2019 | 16.55 | 16.55 | 16.55 | 16.55 | 528 | -0.24(-1.44%) |
Nov 01, 2019 | 16.85 | 16.85 | 16.68 | 16.80 | 3,181 | -0.06(-0.34%) |
Oct 31, 2019 | 16.94 | 16.94 | 16.85 | 16.85 | 2,134 | -0.01(-0.05%) |
Oct 30, 2019 | 16.99 | 16.99 | 16.62 | 16.86 | 3,009 | +0.12(+0.74%) |
Oct 29, 2019 | 16.78 | 16.91 | 16.67 | 16.74 | 4,650 | -0.04(-0.26%) |
Oct 28, 2019 | 16.79 | 16.79 | 16.63 | 16.78 | 4,327 | +0.02(+0.10%) |
Oct 25, 2019 | 16.77 | 16.77 | 16.77 | 16.77 | 457 | -0.07(-0.42%) |
Oct 24, 2019 | 17.26 | 17.26 | 16.84 | 16.84 | 1,934 | -0.32(-1.89%) |
Oct 23, 2019 | 17.18 | 17.27 | 17.16 | 17.16 | 1,915 | +0.01(+0.05%) |
Oct 22, 2019 | 17.15 | 17.15 | 17.15 | 17.15 | 885 | -0.22(-1.26%) |
Oct 21, 2019 | 17.33 | 17.43 | 17.33 | 17.37 | 2,395 | -0.04(-0.20%) |
Oct 18, 2019 | 17.14 | 17.40 | 17.14 | 17.40 | 1,828 | +0.43(+2.53%) |
Oct 17, 2019 | 17.00 | 17.00 | 16.97 | 16.98 | 2,379 | +0.08(+0.47%) |
Oct 16, 2019 | 16.68 | 17.15 | 16.60 | 16.90 | 14,466 | +0.27(+1.63%) |
Oct 15, 2019 | 16.66 | 16.66 | 16.63 | 16.63 | 2,553 | -0.01(-0.05%) |
Oct 14, 2019 | 16.64 | 16.98 | 16.63 | 16.63 | 4,648 | -0.06(-0.37%) |
Oct 11, 2019 | 16.73 | 16.89 | 16.55 | 16.70 | 10,285 | +0.06(+0.37%) |
Oct 10, 2019 | 17.02 | 17.02 | 16.63 | 16.63 | 13,117 | -0.08(-0.47%) |
Oct 09, 2019 | 16.76 | 17.40 | 16.60 | 16.71 | 3,181 | +0.13(+0.79%) |
Oct 08, 2019 | 16.58 | 16.87 | 16.56 | 16.58 | 8,145 | -0.01(-0.05%) |
Oct 07, 2019 | 16.58 | 16.94 | 16.50 | 16.59 | 5,016 | -0.21(-1.25%) |
Oct 04, 2019 | 16.75 | 16.80 | 16.75 | 16.80 | 799 | +0.12(+0.73%) |
Oct 03, 2019 | 16.52 | 16.85 | 16.52 | 16.68 | 11,598 | -0.08(-0.47%) |
Oct 02, 2019 | 16.93 | 17.10 | 16.67 | 16.76 | 9,761 | -0.12(-0.73%) |