Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 19.03 | 19.35 | 19.03 | 19.22 | 271,823 | +0.17(+0.92%) |
Dec 30, 2019 | 19.12 | 19.26 | 18.92 | 19.04 | 181,332 | -0.03(-0.15%) |
Dec 27, 2019 | 19.23 | 19.31 | 19.03 | 19.07 | 103,610 | -0.17(-0.91%) |
Dec 26, 2019 | 19.47 | 19.61 | 19.11 | 19.24 | 93,135 | -0.12(-0.60%) |
Dec 24, 2019 | 19.21 | 19.42 | 19.18 | 19.36 | 75,850 | +0.16(+0.81%) |
Dec 23, 2019 | 19.26 | 19.33 | 19.14 | 19.21 | 206,812 | -0.09(-0.45%) |
Dec 20, 2019 | 19.14 | 19.33 | 19.02 | 19.29 | 938,276 | +0.15(+0.81%) |
Dec 19, 2019 | 19.57 | 19.57 | 19.05 | 19.14 | 290,885 | -0.46(-2.32%) |
Dec 18, 2019 | 19.66 | 19.74 | 19.50 | 19.59 | 188,289 | -0.07(-0.34%) |
Dec 17, 2019 | 19.86 | 19.87 | 19.60 | 19.66 | 256,752 | -0.17(-0.88%) |
Dec 16, 2019 | 19.92 | 19.99 | 19.70 | 19.84 | 416,513 | +0.13(+0.64%) |
Dec 13, 2019 | 19.77 | 19.98 | 19.60 | 19.71 | 335,600 | -0.02(-0.10%) |
Dec 12, 2019 | 19.54 | 20.04 | 19.54 | 19.73 | 323,270 | +0.15(+0.74%) |
Dec 11, 2019 | 19.57 | 19.91 | 19.43 | 19.58 | 226,193 | +0.01(+0.05%) |
Dec 10, 2019 | 19.24 | 19.76 | 19.16 | 19.57 | 295,629 | +0.36(+1.87%) |
Dec 09, 2019 | 19.13 | 19.32 | 18.99 | 19.22 | 289,947 | +0.01(+0.05%) |
Dec 06, 2019 | 19.09 | 19.33 | 19.03 | 19.21 | 506,702 | +0.32(+1.69%) |
Dec 05, 2019 | 18.22 | 18.95 | 18.19 | 18.89 | 642,433 | +0.70(+3.84%) |
Dec 04, 2019 | 18.02 | 18.26 | 17.79 | 18.19 | 6,769,266 | +0.07(+0.37%) |
Dec 03, 2019 | 18.35 | 18.50 | 18.01 | 18.12 | 578,894 | -0.28(-1.53%) |
Dec 02, 2019 | 18.61 | 18.80 | 18.35 | 18.40 | 1,220,037 | -0.01(-0.05%) |
Nov 29, 2019 | 19.10 | 19.21 | 18.41 | 18.41 | 1,979,855 | +1.14(+6.62%) |
Nov 27, 2019 | 17.15 | 17.41 | 16.92 | 17.27 | 97,212 | +0.22(+1.31%) |
Nov 26, 2019 | 17.07 | 17.15 | 16.92 | 17.04 | 146,194 | +0.03(+0.17%) |
Nov 25, 2019 | 16.67 | 17.08 | 16.67 | 17.02 | 121,062 | +0.35(+2.09%) |
Nov 22, 2019 | 16.83 | 16.85 | 16.63 | 16.67 | 59,854 | -0.18(-1.09%) |
Nov 21, 2019 | 17.32 | 17.32 | 16.85 | 16.85 | 70,223 | -0.41(-2.36%) |
Nov 20, 2019 | 17.43 | 17.49 | 17.18 | 17.26 | 116,065 | -0.23(-1.33%) |
Nov 19, 2019 | 17.78 | 17.78 | 17.42 | 17.49 | 71,841 | -0.16(-0.93%) |
Nov 18, 2019 | 17.49 | 17.71 | 17.47 | 17.66 | 59,474 | +0.10(+0.55%) |
Nov 15, 2019 | 17.46 | 17.57 | 17.27 | 17.56 | 65,427 | +0.17(+1.00%) |
Nov 14, 2019 | 17.27 | 17.40 | 17.21 | 17.38 | 74,264 | +0.13(+0.73%) |
Nov 13, 2019 | 17.43 | 17.65 | 17.26 | 17.26 | 74,851 | -0.36(-2.04%) |
Nov 12, 2019 | 17.56 | 17.95 | 17.45 | 17.62 | 130,470 | +0.06(+0.33%) |
Nov 11, 2019 | 17.43 | 17.75 | 17.43 | 17.56 | 62,417 | -0.05(-0.27%) |
Nov 08, 2019 | 17.80 | 18.08 | 17.57 | 17.61 | 69,245 | -0.18(-1.03%) |
Nov 07, 2019 | 17.89 | 18.08 | 17.72 | 17.79 | 82,302 | +0.00(+0.00%) |
Nov 06, 2019 | 18.04 | 18.07 | 17.77 | 17.79 | 97,907 | -0.27(-1.50%) |
Nov 05, 2019 | 17.95 | 18.13 | 17.81 | 18.06 | 84,666 | +0.19(+1.08%) |
Nov 04, 2019 | 17.85 | 17.91 | 17.70 | 17.87 | 68,590 | +0.05(+0.27%) |
Nov 01, 2019 | 18.03 | 18.24 | 17.67 | 17.82 | 113,930 | -0.16(-0.86%) |
Oct 31, 2019 | 18.10 | 18.36 | 17.70 | 17.98 | 120,058 | +0.02(+0.11%) |
Oct 30, 2019 | 17.71 | 17.98 | 17.33 | 17.96 | 103,563 | +0.16(+0.87%) |
Oct 29, 2019 | 17.71 | 17.84 | 17.58 | 17.80 | 94,510 | +0.08(+0.44%) |
Oct 28, 2019 | 17.21 | 17.78 | 17.20 | 17.72 | 165,503 | +0.48(+2.81%) |
Oct 25, 2019 | 17.17 | 17.39 | 17.08 | 17.24 | 62,538 | +0.04(+0.23%) |
Oct 24, 2019 | 17.80 | 17.80 | 17.14 | 17.20 | 90,476 | -0.60(-3.38%) |
Oct 23, 2019 | 17.84 | 17.98 | 17.49 | 17.80 | 60,560 | -0.08(-0.43%) |
Oct 22, 2019 | 17.93 | 18.05 | 17.84 | 17.88 | 67,098 | -0.07(-0.38%) |
Oct 21, 2019 | 17.79 | 17.98 | 17.79 | 17.95 | 100,567 | +0.21(+1.20%) |
Oct 18, 2019 | 17.43 | 17.80 | 17.43 | 17.73 | 82,764 | +0.21(+1.22%) |
Oct 17, 2019 | 17.31 | 17.54 | 17.31 | 17.52 | 87,986 | +0.21(+1.23%) |
Oct 16, 2019 | 16.96 | 17.31 | 16.95 | 17.31 | 78,537 | +0.30(+1.77%) |
Oct 15, 2019 | 17.16 | 17.42 | 16.94 | 17.01 | 120,219 | -0.17(-1.02%) |
Oct 14, 2019 | 16.87 | 17.20 | 16.86 | 17.18 | 77,907 | +0.25(+1.49%) |
Oct 11, 2019 | 16.92 | 17.12 | 16.92 | 16.93 | 119,503 | +0.23(+1.39%) |
Oct 10, 2019 | 16.71 | 16.89 | 16.67 | 16.70 | 90,927 | +0.02(+0.12%) |
Oct 09, 2019 | 16.55 | 16.73 | 16.50 | 16.68 | 98,971 | +0.18(+1.12%) |
Oct 08, 2019 | 16.37 | 16.63 | 16.28 | 16.49 | 124,235 | -0.02(-0.12%) |
Oct 07, 2019 | 16.44 | 16.67 | 16.25 | 16.51 | 268,854 | +0.05(+0.29%) |
Oct 04, 2019 | 16.34 | 16.59 | 16.29 | 16.46 | 152,113 | +0.12(+0.71%) |
Oct 03, 2019 | 16.27 | 16.46 | 16.17 | 16.35 | 139,475 | -0.03(-0.18%) |
Oct 02, 2019 | 16.34 | 16.41 | 16.19 | 16.38 | 162,039 | -0.08(-0.47%) |