Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 19.48 | 19.52 | 19.42 | 19.52 | 2,531,458 | +0.02(+0.09%) |
Dec 30, 2019 | 19.55 | 19.58 | 19.43 | 19.50 | 1,925,242 | +0.02(+0.09%) |
Dec 27, 2019 | 19.58 | 19.67 | 19.47 | 19.49 | 1,450,875 | -0.07(-0.35%) |
Dec 26, 2019 | 19.45 | 19.56 | 19.39 | 19.55 | 1,172,710 | +0.10(+0.52%) |
Dec 24, 2019 | 19.52 | 19.53 | 19.40 | 19.45 | 814,076 | -0.01(-0.04%) |
Dec 23, 2019 | 19.51 | 19.55 | 19.37 | 19.46 | 2,093,787 | -0.01(-0.04%) |
Dec 20, 2019 | 19.61 | 19.71 | 19.30 | 19.47 | 9,718,265 | +0.21(+1.10%) |
Dec 19, 2019 | 19.04 | 19.30 | 18.97 | 19.26 | 3,573,998 | +0.25(+1.29%) |
Dec 18, 2019 | 19.05 | 19.14 | 18.84 | 19.01 | 5,354,629 | -0.04(-0.22%) |
Dec 17, 2019 | 19.29 | 19.35 | 19.03 | 19.05 | 5,549,456 | -0.29(-1.49%) |
Dec 16, 2019 | 19.55 | 19.58 | 19.29 | 19.34 | 4,270,030 | -0.12(-0.61%) |
Dec 13, 2019 | 19.54 | 19.61 | 19.40 | 19.46 | 3,495,001 | -0.03(-0.13%) |
Dec 12, 2019 | 19.29 | 19.49 | 19.16 | 19.49 | 3,309,993 | +0.31(+1.63%) |
Dec 11, 2019 | 19.00 | 19.28 | 18.96 | 19.17 | 3,365,196 | +0.25(+1.34%) |
Dec 10, 2019 | 18.90 | 19.15 | 18.82 | 18.92 | 3,553,919 | +0.00(+0.00%) |
Dec 09, 2019 | 18.97 | 19.07 | 18.90 | 18.92 | 2,478,941 | -0.08(-0.44%) |
Dec 06, 2019 | 19.00 | 19.03 | 18.82 | 19.00 | 3,729,319 | +0.18(+0.94%) |
Dec 05, 2019 | 18.74 | 18.85 | 18.64 | 18.83 | 3,741,522 | +0.14(+0.72%) |
Dec 04, 2019 | 18.84 | 19.05 | 18.69 | 18.69 | 3,497,797 | -0.14(-0.72%) |
Dec 03, 2019 | 18.55 | 18.84 | 18.35 | 18.83 | 4,583,991 | +0.07(+0.36%) |
Dec 02, 2019 | 18.93 | 19.00 | 18.73 | 18.76 | 3,846,083 | -0.17(-0.89%) |
Nov 29, 2019 | 18.95 | 19.08 | 18.84 | 18.93 | 2,152,053 | +0.10(+0.52%) |
Nov 27, 2019 | 18.71 | 18.93 | 18.66 | 18.83 | 2,313,352 | +0.18(+0.94%) |
Nov 26, 2019 | 18.66 | 18.70 | 18.55 | 18.65 | 4,750,267 | +0.03(+0.18%) |
Nov 25, 2019 | 18.53 | 18.64 | 18.45 | 18.62 | 4,075,859 | +0.15(+0.81%) |
Nov 22, 2019 | 18.68 | 18.75 | 18.41 | 18.47 | 3,676,561 | -0.13(-0.72%) |
Nov 21, 2019 | 18.53 | 18.65 | 18.32 | 18.61 | 2,897,687 | +0.10(+0.54%) |
Nov 20, 2019 | 18.62 | 18.70 | 18.42 | 18.50 | 2,565,611 | -0.23(-1.25%) |
Nov 19, 2019 | 18.76 | 18.79 | 18.60 | 18.74 | 1,665,612 | +0.04(+0.22%) |
Nov 18, 2019 | 18.64 | 18.72 | 18.44 | 18.70 | 2,099,795 | +0.03(+0.13%) |
Nov 15, 2019 | 18.64 | 18.69 | 18.40 | 18.67 | 2,021,791 | +0.08(+0.45%) |
Nov 14, 2019 | 18.45 | 18.68 | 18.45 | 18.59 | 2,163,960 | +0.08(+0.41%) |
Nov 13, 2019 | 18.67 | 18.73 | 18.50 | 18.51 | 2,732,871 | -0.26(-1.38%) |
Nov 12, 2019 | 18.76 | 18.94 | 18.66 | 18.77 | 2,204,530 | -0.05(-0.27%) |
Nov 11, 2019 | 19.01 | 19.08 | 18.69 | 18.82 | 3,198,785 | -0.38(-2.00%) |
Nov 08, 2019 | 18.96 | 19.21 | 18.80 | 19.21 | 2,478,147 | +0.25(+1.32%) |
Nov 07, 2019 | 18.82 | 19.12 | 18.78 | 18.96 | 5,022,848 | +0.26(+1.39%) |
Nov 06, 2019 | 18.71 | 18.79 | 18.54 | 18.70 | 5,443,185 | -0.03(-0.18%) |
Nov 05, 2019 | 18.53 | 18.84 | 18.48 | 18.73 | 3,036,019 | +0.30(+1.63%) |
Nov 04, 2019 | 18.39 | 18.48 | 18.25 | 18.43 | 3,043,805 | +0.08(+0.41%) |
Nov 01, 2019 | 18.28 | 18.46 | 18.20 | 18.35 | 2,923,142 | +0.17(+0.92%) |
Oct 31, 2019 | 18.39 | 18.40 | 18.00 | 18.19 | 3,173,019 | -0.29(-1.58%) |
Oct 30, 2019 | 18.39 | 18.50 | 18.28 | 18.48 | 2,215,482 | +0.05(+0.27%) |
Oct 29, 2019 | 18.48 | 18.66 | 18.38 | 18.43 | 3,042,527 | -0.11(-0.59%) |
Oct 28, 2019 | 18.31 | 18.79 | 18.27 | 18.54 | 3,058,253 | +0.27(+1.46%) |
Oct 25, 2019 | 18.15 | 18.40 | 18.10 | 18.27 | 3,189,589 | +0.31(+1.72%) |
Oct 24, 2019 | 17.95 | 17.98 | 17.59 | 17.96 | 2,782,823 | +0.07(+0.37%) |
Oct 23, 2019 | 17.92 | 18.05 | 17.79 | 17.89 | 3,709,125 | -0.08(-0.47%) |
Oct 22, 2019 | 17.32 | 18.08 | 17.14 | 17.98 | 5,689,182 | +0.59(+3.37%) |
Oct 21, 2019 | 17.38 | 17.43 | 17.20 | 17.39 | 3,439,397 | +0.13(+0.73%) |
Oct 18, 2019 | 17.30 | 17.33 | 17.20 | 17.27 | 2,513,666 | -0.10(-0.58%) |
Oct 17, 2019 | 17.52 | 17.52 | 17.21 | 17.37 | 3,690,125 | -0.03(-0.14%) |
Oct 16, 2019 | 17.23 | 17.44 | 17.15 | 17.39 | 4,657,902 | +0.10(+0.58%) |
Oct 15, 2019 | 16.99 | 17.31 | 16.91 | 17.29 | 2,620,118 | +0.28(+1.67%) |
Oct 14, 2019 | 16.72 | 17.19 | 16.66 | 17.01 | 5,365,668 | +0.22(+1.29%) |
Oct 11, 2019 | 16.75 | 17.07 | 16.70 | 16.79 | 4,575,999 | +0.21(+1.26%) |
Oct 10, 2019 | 16.78 | 17.16 | 16.48 | 16.58 | 7,188,466 | -0.23(-1.34%) |
Oct 09, 2019 | 16.99 | 16.99 | 16.62 | 16.81 | 5,582,325 | -0.14(-0.84%) |
Oct 08, 2019 | 17.47 | 17.48 | 16.93 | 16.95 | 9,374,327 | -0.70(-3.98%) |
Oct 07, 2019 | 17.33 | 17.74 | 17.26 | 17.65 | 7,902,936 | +0.22(+1.25%) |
Oct 04, 2019 | 17.21 | 17.43 | 17.17 | 17.43 | 2,857,487 | +0.29(+1.71%) |
Oct 03, 2019 | 17.16 | 17.18 | 16.84 | 17.14 | 2,315,608 | -0.02(-0.10%) |
Oct 02, 2019 | 17.67 | 17.68 | 17.16 | 17.16 | 4,019,552 | -0.64(-3.57%) |