Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 18.10 | 18.13 | 18.10 | 18.13 | 4,485,813 | +0.09(+0.48%) |
Dec 30, 2019 | 18.11 | 18.12 | 18.04 | 18.04 | 4,654,515 | -0.06(-0.35%) |
Dec 27, 2019 | 18.10 | 18.11 | 18.10 | 18.10 | 3,341,889 | +0.00(+0.00%) |
Dec 26, 2019 | 18.10 | 18.12 | 18.10 | 18.10 | 3,776,073 | +0.01(+0.04%) |
Dec 24, 2019 | 18.13 | 18.13 | 18.09 | 18.10 | 3,314,572 | -0.02(-0.09%) |
Dec 23, 2019 | 18.11 | 18.11 | 18.09 | 18.11 | 2,495,593 | +0.01(+0.08%) |
Dec 20, 2019 | 18.11 | 18.12 | 18.09 | 18.10 | 5,222,605 | +0.01(+0.04%) |
Dec 19, 2019 | 18.04 | 18.11 | 18.04 | 18.09 | 7,060,791 | +0.04(+0.22%) |
Dec 18, 2019 | 18.03 | 18.07 | 18.02 | 18.05 | 10,022,027 | +0.04(+0.22%) |
Dec 17, 2019 | 18.00 | 18.05 | 18.00 | 18.01 | 9,904,646 | -0.01(-0.04%) |
Dec 16, 2019 | 18.00 | 18.06 | 17.99 | 18.02 | 12,501,056 | +0.02(+0.09%) |
Dec 13, 2019 | 18.03 | 18.03 | 17.99 | 18.00 | 7,655,667 | -0.01(-0.04%) |
Dec 12, 2019 | 18.00 | 18.03 | 17.98 | 18.01 | 6,110,853 | +0.02(+0.13%) |
Dec 11, 2019 | 17.97 | 18.00 | 17.96 | 17.99 | 6,337,853 | +0.02(+0.09%) |
Dec 10, 2019 | 17.98 | 18.00 | 17.96 | 17.97 | 7,957,626 | +0.00(+0.00%) |
Dec 09, 2019 | 17.99 | 17.99 | 17.95 | 17.97 | 7,159,990 | +0.02(+0.09%) |
Dec 06, 2019 | 17.95 | 17.97 | 17.92 | 17.96 | 14,256,553 | +0.04(+0.22%) |
Dec 05, 2019 | 17.88 | 17.93 | 17.84 | 17.92 | 16,504,281 | +0.06(+0.31%) |
Dec 04, 2019 | 17.80 | 17.86 | 17.80 | 17.86 | 9,260,701 | +0.07(+0.40%) |
Dec 03, 2019 | 17.79 | 17.79 | 17.74 | 17.79 | 10,442,784 | +0.02(+0.09%) |
Dec 02, 2019 | 17.77 | 17.80 | 17.76 | 17.77 | 5,451,137 | +0.00(+0.00%) |
Nov 29, 2019 | 17.80 | 17.80 | 17.77 | 17.77 | 3,581,355 | -0.02(-0.09%) |
Nov 27, 2019 | 17.79 | 17.80 | 17.77 | 17.79 | 3,576,806 | +0.02(+0.13%) |
Nov 26, 2019 | 17.79 | 17.80 | 17.76 | 17.77 | 5,225,242 | -0.02(-0.09%) |
Nov 25, 2019 | 17.77 | 17.78 | 17.77 | 17.78 | 4,220,626 | +0.03(+0.18%) |
Nov 22, 2019 | 17.77 | 17.77 | 17.74 | 17.75 | 2,354,209 | +0.02(+0.09%) |
Nov 21, 2019 | 17.74 | 17.77 | 17.73 | 17.73 | 3,707,865 | -0.01(-0.04%) |
Nov 20, 2019 | 17.76 | 17.77 | 17.73 | 17.74 | 10,411,283 | -0.01(-0.04%) |
Nov 19, 2019 | 17.79 | 17.79 | 17.75 | 17.75 | 8,982,776 | -0.03(-0.18%) |
Nov 18, 2019 | 17.83 | 17.83 | 17.78 | 17.78 | 8,220,840 | -0.03(-0.19%) |
Nov 15, 2019 | 17.81 | 17.82 | 17.80 | 17.82 | 2,779,521 | +0.02(+0.09%) |
Nov 14, 2019 | 17.81 | 17.81 | 17.79 | 17.80 | 10,000,250 | -0.01(-0.04%) |
Nov 13, 2019 | 17.78 | 17.81 | 17.78 | 17.81 | 7,692,262 | +0.02(+0.09%) |
Nov 12, 2019 | 17.81 | 17.81 | 17.79 | 17.79 | 2,677,533 | +0.00(+0.00%) |
Nov 11, 2019 | 17.79 | 17.82 | 17.79 | 17.79 | 3,088,087 | +0.01(+0.04%) |
Nov 08, 2019 | 17.77 | 17.80 | 17.74 | 17.78 | 8,572,231 | +0.02(+0.13%) |
Nov 07, 2019 | 17.76 | 17.77 | 17.72 | 17.76 | 14,867,659 | +0.03(+0.18%) |
Nov 06, 2019 | 17.77 | 17.77 | 17.73 | 17.73 | 2,770,522 | -0.02(-0.13%) |
Nov 05, 2019 | 17.76 | 17.77 | 17.72 | 17.75 | 16,642,155 | +0.02(+0.09%) |
Nov 04, 2019 | 17.72 | 17.75 | 17.69 | 17.74 | 13,442,996 | +0.03(+0.18%) |
Nov 01, 2019 | 17.69 | 17.74 | 17.67 | 17.71 | 10,629,693 | +0.04(+0.22%) |
Oct 31, 2019 | 17.69 | 17.69 | 17.65 | 17.67 | 10,083,792 | -0.01(-0.04%) |
Oct 30, 2019 | 17.67 | 17.70 | 17.67 | 17.67 | 3,192,201 | -0.01(-0.04%) |
Oct 29, 2019 | 17.72 | 17.74 | 17.68 | 17.68 | 4,592,828 | -0.03(-0.18%) |
Oct 28, 2019 | 17.76 | 17.76 | 17.71 | 17.71 | 10,695,373 | -0.04(-0.22%) |
Oct 25, 2019 | 17.74 | 17.76 | 17.73 | 17.75 | 5,662,683 | +0.02(+0.13%) |
Oct 24, 2019 | 17.75 | 17.75 | 17.72 | 17.73 | 4,847,526 | -0.01(-0.04%) |
Oct 23, 2019 | 17.74 | 17.74 | 17.71 | 17.74 | 5,663,285 | +0.02(+0.09%) |
Oct 22, 2019 | 17.73 | 17.73 | 17.70 | 17.72 | 13,311,158 | +0.00(+0.00%) |
Oct 21, 2019 | 17.71 | 17.74 | 17.67 | 17.72 | 19,519,146 | +0.06(+0.31%) |
Oct 18, 2019 | 17.62 | 17.68 | 17.62 | 17.67 | 5,575,438 | +0.04(+0.22%) |
Oct 17, 2019 | 17.63 | 17.64 | 17.63 | 17.63 | 4,549,616 | +0.02(+0.09%) |
Oct 16, 2019 | 17.63 | 17.64 | 17.61 | 17.61 | 4,143,952 | -0.02(-0.09%) |
Oct 15, 2019 | 17.61 | 17.63 | 17.60 | 17.63 | 6,281,535 | +0.02(+0.13%) |
Oct 14, 2019 | 17.56 | 17.61 | 17.56 | 17.60 | 4,466,410 | +0.02(+0.13%) |
Oct 11, 2019 | 17.56 | 17.61 | 17.56 | 17.58 | 5,547,672 | +0.02(+0.13%) |
Oct 10, 2019 | 17.59 | 17.61 | 17.56 | 17.56 | 10,248,339 | -0.03(-0.18%) |
Oct 09, 2019 | 17.61 | 17.63 | 17.59 | 17.59 | 9,963,384 | -0.02(-0.13%) |
Oct 08, 2019 | 17.66 | 17.67 | 17.60 | 17.61 | 6,675,989 | -0.05(-0.27%) |
Oct 07, 2019 | 17.67 | 17.68 | 17.65 | 17.66 | 3,678,855 | -0.02(-0.13%) |
Oct 04, 2019 | 17.69 | 17.70 | 17.68 | 17.68 | 4,764,372 | -0.03(-0.18%) |
Oct 03, 2019 | 17.67 | 17.71 | 17.64 | 17.71 | 8,312,767 | +0.04(+0.22%) |
Oct 02, 2019 | 17.70 | 17.73 | 17.67 | 17.67 | 2,675,635 | -0.05(-0.31%) |