Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 19.18 | 19.37 | 19.07 | 19.29 | 226,323 | +0.07(+0.37%) |
Dec 30, 2019 | 19.33 | 19.41 | 19.11 | 19.22 | 233,761 | -0.09(-0.45%) |
Dec 27, 2019 | 19.35 | 19.39 | 19.13 | 19.31 | 126,538 | -0.02(-0.09%) |
Dec 26, 2019 | 19.58 | 19.58 | 19.22 | 19.33 | 98,047 | -0.24(-1.21%) |
Dec 24, 2019 | 19.36 | 19.59 | 19.34 | 19.56 | 153,051 | +0.19(+0.96%) |
Dec 23, 2019 | 19.50 | 19.50 | 19.08 | 19.38 | 164,669 | -0.09(-0.47%) |
Dec 20, 2019 | 19.76 | 19.76 | 19.45 | 19.47 | 643,780 | -0.29(-1.47%) |
Dec 19, 2019 | 19.71 | 19.82 | 19.48 | 19.76 | 335,158 | +0.02(+0.11%) |
Dec 18, 2019 | 19.91 | 19.95 | 19.58 | 19.74 | 329,446 | -0.12(-0.59%) |
Dec 17, 2019 | 20.07 | 20.16 | 19.79 | 19.85 | 334,479 | -0.23(-1.16%) |
Dec 16, 2019 | 20.15 | 20.41 | 20.06 | 20.09 | 374,737 | +0.04(+0.21%) |
Dec 13, 2019 | 20.37 | 20.37 | 19.73 | 20.04 | 569,544 | -0.36(-1.75%) |
Dec 12, 2019 | 19.77 | 20.44 | 19.77 | 20.40 | 815,625 | +0.59(+2.95%) |
Dec 11, 2019 | 19.43 | 19.82 | 19.28 | 19.82 | 244,349 | +0.41(+2.09%) |
Dec 10, 2019 | 19.30 | 19.45 | 19.15 | 19.41 | 232,602 | +0.09(+0.47%) |
Dec 09, 2019 | 19.70 | 19.70 | 19.26 | 19.32 | 470,543 | -0.45(-2.27%) |
Dec 06, 2019 | 19.89 | 20.08 | 19.76 | 19.77 | 535,560 | +0.05(+0.23%) |
Dec 05, 2019 | 19.81 | 19.88 | 19.38 | 19.72 | 500,869 | -0.12(-0.61%) |
Dec 04, 2019 | 19.11 | 20.09 | 19.11 | 19.84 | 827,088 | +0.98(+5.21%) |
Dec 03, 2019 | 18.84 | 19.09 | 18.64 | 18.86 | 378,591 | -0.20(-1.07%) |
Dec 02, 2019 | 19.11 | 19.18 | 18.83 | 19.06 | 504,484 | +0.05(+0.26%) |
Nov 29, 2019 | 19.11 | 19.21 | 18.91 | 19.01 | 219,092 | -0.20(-1.02%) |
Nov 27, 2019 | 18.96 | 19.22 | 18.82 | 19.21 | 315,262 | +0.27(+1.45%) |
Nov 26, 2019 | 18.78 | 19.06 | 18.62 | 18.93 | 529,818 | +0.16(+0.86%) |
Nov 25, 2019 | 18.34 | 18.79 | 18.16 | 18.77 | 380,879 | +0.52(+2.86%) |
Nov 22, 2019 | 18.14 | 18.38 | 18.00 | 18.25 | 174,502 | +0.21(+1.17%) |
Nov 21, 2019 | 18.20 | 18.20 | 17.92 | 18.04 | 366,273 | -0.12(-0.64%) |
Nov 20, 2019 | 18.14 | 18.29 | 17.91 | 18.15 | 465,517 | -0.05(-0.27%) |
Nov 19, 2019 | 18.25 | 18.34 | 18.07 | 18.20 | 419,445 | +0.03(+0.15%) |
Nov 18, 2019 | 18.43 | 18.43 | 18.12 | 18.17 | 253,046 | -0.33(-1.80%) |
Nov 15, 2019 | 18.62 | 18.62 | 18.31 | 18.51 | 380,098 | +0.06(+0.31%) |
Nov 14, 2019 | 18.64 | 18.70 | 18.31 | 18.45 | 451,434 | -0.15(-0.78%) |
Nov 13, 2019 | 18.37 | 18.61 | 18.21 | 18.60 | 318,711 | +0.10(+0.56%) |
Nov 12, 2019 | 18.63 | 18.67 | 18.43 | 18.49 | 203,107 | -0.10(-0.51%) |
Nov 11, 2019 | 18.53 | 18.75 | 18.37 | 18.59 | 232,072 | -0.02(-0.11%) |
Nov 08, 2019 | 18.68 | 18.68 | 18.42 | 18.61 | 246,087 | -0.04(-0.22%) |
Nov 07, 2019 | 18.80 | 18.80 | 18.50 | 18.65 | 398,066 | +0.09(+0.47%) |
Nov 06, 2019 | 18.91 | 18.93 | 18.50 | 18.56 | 517,642 | -0.41(-2.14%) |
Nov 05, 2019 | 18.90 | 19.00 | 18.70 | 18.97 | 399,682 | +0.20(+1.08%) |
Nov 04, 2019 | 18.39 | 18.77 | 18.21 | 18.77 | 536,811 | +0.59(+3.23%) |
Nov 01, 2019 | 18.18 | 18.22 | 18.04 | 18.18 | 645,168 | +0.10(+0.57%) |
Oct 31, 2019 | 18.29 | 18.29 | 17.88 | 18.07 | 396,965 | -0.25(-1.36%) |
Oct 30, 2019 | 18.67 | 18.67 | 18.17 | 18.32 | 275,014 | -0.37(-1.99%) |
Oct 29, 2019 | 18.43 | 18.76 | 18.32 | 18.69 | 437,911 | +0.13(+0.71%) |
Oct 28, 2019 | 18.35 | 18.65 | 18.32 | 18.56 | 537,225 | +0.36(+2.00%) |
Oct 25, 2019 | 18.00 | 18.36 | 17.84 | 18.20 | 465,323 | +0.11(+0.59%) |
Oct 24, 2019 | 18.02 | 18.61 | 17.82 | 18.09 | 959,937 | -0.05(-0.30%) |
Oct 23, 2019 | 17.81 | 18.17 | 17.54 | 18.14 | 422,569 | +0.35(+1.95%) |
Oct 22, 2019 | 17.08 | 17.85 | 17.01 | 17.80 | 913,588 | +0.66(+3.86%) |
Oct 21, 2019 | 16.73 | 17.20 | 16.73 | 17.14 | 317,996 | +0.56(+3.41%) |
Oct 18, 2019 | 16.37 | 16.70 | 16.37 | 16.57 | 370,083 | +0.19(+1.15%) |
Oct 17, 2019 | 16.30 | 16.43 | 16.22 | 16.38 | 436,623 | +0.23(+1.41%) |
Oct 16, 2019 | 16.01 | 16.20 | 15.99 | 16.15 | 208,286 | +0.23(+1.45%) |
Oct 15, 2019 | 15.75 | 16.07 | 15.64 | 15.92 | 156,750 | +0.17(+1.05%) |
Oct 14, 2019 | 15.65 | 15.78 | 15.47 | 15.76 | 230,931 | +0.10(+0.66%) |
Oct 11, 2019 | 15.64 | 16.02 | 15.64 | 15.65 | 291,280 | +0.26(+1.67%) |
Oct 10, 2019 | 15.26 | 15.51 | 15.26 | 15.40 | 435,564 | +0.22(+1.42%) |
Oct 09, 2019 | 15.14 | 15.28 | 14.91 | 15.18 | 306,789 | +0.23(+1.55%) |
Oct 08, 2019 | 14.74 | 15.04 | 14.57 | 14.95 | 558,197 | +0.06(+0.39%) |
Oct 07, 2019 | 14.61 | 14.92 | 14.40 | 14.89 | 305,776 | +0.21(+1.41%) |
Oct 04, 2019 | 14.62 | 14.72 | 14.46 | 14.69 | 205,467 | +0.04(+0.28%) |
Oct 03, 2019 | 14.81 | 14.81 | 14.42 | 14.64 | 220,391 | -0.17(-1.17%) |
Oct 02, 2019 | 15.00 | 15.03 | 14.62 | 14.82 | 346,718 | -0.30(-2.00%) |