Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 20.22 | 20.25 | 19.52 | 20.12 | 40,549 | -0.13(-0.65%) |
Dec 30, 2019 | 20.09 | 20.25 | 19.21 | 20.25 | 37,395 | +0.19(+0.97%) |
Dec 27, 2019 | 20.28 | 20.29 | 19.97 | 20.06 | 35,210 | -0.13(-0.65%) |
Dec 26, 2019 | 20.20 | 20.25 | 20.13 | 20.19 | 8,315 | -0.06(-0.30%) |
Dec 24, 2019 | 20.27 | 20.27 | 20.25 | 20.25 | 1,817 | +0.11(+0.57%) |
Dec 23, 2019 | 20.15 | 20.42 | 20.12 | 20.13 | 18,133 | -0.18(-0.87%) |
Dec 20, 2019 | 20.31 | 20.60 | 20.03 | 20.31 | 572,121 | -0.04(-0.22%) |
Dec 19, 2019 | 20.47 | 20.47 | 20.13 | 20.36 | 76,916 | -0.27(-1.32%) |
Dec 18, 2019 | 20.34 | 20.63 | 20.32 | 20.63 | 104,987 | +0.26(+1.29%) |
Dec 17, 2019 | 20.33 | 20.51 | 19.93 | 20.37 | 120,546 | +0.36(+1.79%) |
Dec 16, 2019 | 20.08 | 20.36 | 19.90 | 20.01 | 121,914 | +0.03(+0.18%) |
Dec 13, 2019 | 19.96 | 20.08 | 19.70 | 19.97 | 69,386 | +0.16(+0.79%) |
Dec 12, 2019 | 19.62 | 19.84 | 19.61 | 19.81 | 28,538 | +0.20(+1.03%) |
Dec 11, 2019 | 19.63 | 19.88 | 19.61 | 19.61 | 23,163 | -0.20(-1.02%) |
Dec 10, 2019 | 19.61 | 19.84 | 19.33 | 19.81 | 34,022 | +0.08(+0.40%) |
Dec 09, 2019 | 19.45 | 19.80 | 19.45 | 19.74 | 52,112 | +0.10(+0.49%) |
Dec 06, 2019 | 19.57 | 19.67 | 19.25 | 19.64 | 19,547 | +0.06(+0.31%) |
Dec 05, 2019 | 19.24 | 19.58 | 19.24 | 19.58 | 23,232 | +0.11(+0.58%) |
Dec 04, 2019 | 19.25 | 19.55 | 19.07 | 19.46 | 35,082 | +0.22(+1.14%) |
Dec 03, 2019 | 19.23 | 19.25 | 18.97 | 19.25 | 20,219 | +0.00(+0.00%) |
Dec 02, 2019 | 19.25 | 19.25 | 18.90 | 19.25 | 25,779 | +0.24(+1.29%) |
Nov 29, 2019 | 19.09 | 19.09 | 19.00 | 19.00 | 1,371 | -0.24(-1.23%) |
Nov 27, 2019 | 18.94 | 19.24 | 18.94 | 19.24 | 2,171 | -0.01(-0.05%) |
Nov 26, 2019 | 19.23 | 19.25 | 18.85 | 19.25 | 22,909 | +0.11(+0.59%) |
Nov 25, 2019 | 19.06 | 19.15 | 18.92 | 19.13 | 20,891 | +0.21(+1.11%) |
Nov 22, 2019 | 18.68 | 18.93 | 18.68 | 18.92 | 27,434 | +0.28(+1.50%) |
Nov 21, 2019 | 18.83 | 18.85 | 18.64 | 18.64 | 15,266 | -0.26(-1.37%) |
Nov 20, 2019 | 18.85 | 19.06 | 18.85 | 18.90 | 10,562 | +0.06(+0.30%) |
Nov 19, 2019 | 19.02 | 19.03 | 18.83 | 18.84 | 2,017 | -0.18(-0.92%) |
Nov 18, 2019 | 19.05 | 19.05 | 18.82 | 19.02 | 1,792 | +0.01(+0.05%) |
Nov 15, 2019 | 18.91 | 19.01 | 18.81 | 19.01 | 17,260 | +0.11(+0.56%) |
Nov 14, 2019 | 18.81 | 18.91 | 18.81 | 18.90 | 5,189 | -0.03(-0.16%) |
Nov 13, 2019 | 18.81 | 18.97 | 18.81 | 18.94 | 4,735 | +0.04(+0.21%) |
Nov 12, 2019 | 18.81 | 18.90 | 18.81 | 18.90 | 1,756 | +0.00(+0.00%) |
Nov 11, 2019 | 18.83 | 18.90 | 18.81 | 18.90 | 6,873 | +0.04(+0.23%) |
Nov 08, 2019 | 18.83 | 18.85 | 18.83 | 18.85 | 685 | +0.02(+0.09%) |
Nov 07, 2019 | 18.80 | 18.93 | 18.69 | 18.83 | 2,421 | -0.15(-0.78%) |
Nov 06, 2019 | 18.98 | 18.98 | 18.98 | 18.98 | 1,316 | +0.14(+0.77%) |
Nov 05, 2019 | 18.84 | 18.84 | 18.84 | 2 | +0.00(+0.00%) | |
Nov 04, 2019 | 18.69 | 19.01 | 18.69 | 18.84 | 7,777 | -0.18(-0.94%) |
Nov 01, 2019 | 19.02 | 19.03 | 18.97 | 19.02 | 14,517 | +0.04(+0.18%) |
Oct 31, 2019 | 18.97 | 19.03 | 18.96 | 18.98 | 7,034 | +0.00(+0.00%) |
Oct 30, 2019 | 18.66 | 19.01 | 18.66 | 18.98 | 49,540 | +0.15(+0.79%) |
Oct 29, 2019 | 18.70 | 18.96 | 18.68 | 18.83 | 10,174 | +0.24(+1.32%) |
Oct 28, 2019 | 18.63 | 18.63 | 18.51 | 18.59 | 41,608 | -0.24(-1.25%) |
Oct 25, 2019 | 18.72 | 18.83 | 18.65 | 18.83 | 23,433 | +0.04(+0.23%) |
Oct 24, 2019 | 18.76 | 19.05 | 18.65 | 18.78 | 3,142 | +0.00(+0.00%) |
Oct 23, 2019 | 18.63 | 18.78 | 18.59 | 18.78 | 1,656 | +0.15(+0.79%) |
Oct 22, 2019 | 18.59 | 18.80 | 18.59 | 18.64 | 1,089 | -0.02(-0.10%) |
Oct 21, 2019 | 18.72 | 18.72 | 18.65 | 18.65 | 889 | -0.10(-0.55%) |
Oct 18, 2019 | 18.59 | 18.80 | 18.59 | 18.76 | 2,400 | +0.15(+0.80%) |
Oct 17, 2019 | 18.62 | 18.62 | 18.59 | 18.61 | 4,350 | -0.14(-0.75%) |
Oct 16, 2019 | 18.76 | 18.76 | 18.60 | 18.75 | 3,031 | +0.07(+0.37%) |
Oct 15, 2019 | 18.76 | 18.76 | 18.59 | 18.68 | 7,705 | -0.11(-0.61%) |
Oct 14, 2019 | 18.80 | 18.81 | 18.59 | 18.79 | 5,805 | -0.13(-0.69%) |
Oct 11, 2019 | 18.60 | 18.93 | 18.60 | 18.92 | 914 | +0.33(+1.79%) |
Oct 10, 2019 | 18.63 | 18.63 | 18.59 | 18.59 | 7,417 | -0.02(-0.09%) |
Oct 09, 2019 | 18.72 | 18.72 | 18.51 | 18.61 | 829 | +0.02(+0.09%) |
Oct 08, 2019 | 18.98 | 18.98 | 18.59 | 18.59 | 2,569 | -0.45(-2.39%) |
Oct 07, 2019 | 19.06 | 19.06 | 18.84 | 19.04 | 1,512 | +0.00(+0.00%) |
Oct 04, 2019 | 18.97 | 19.06 | 18.97 | 19.04 | 29,492 | +0.06(+0.32%) |
Oct 03, 2019 | 18.98 | 19.01 | 18.98 | 18.98 | 8,093 | -0.01(-0.08%) |
Oct 02, 2019 | 19.03 | 19.04 | 18.98 | 19.00 | 20,422 | -0.03(-0.15%) |