Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 22.99 | 22.99 | 22.73 | 22.81 | 1,600 | -0.18(-0.76%) |
Dec 30, 2019 | 23.29 | 23.29 | 22.86 | 22.99 | 10,249 | -0.26(-1.10%) |
Dec 27, 2019 | 23.85 | 23.85 | 23.25 | 23.25 | 7,800 | -0.43(-1.81%) |
Dec 26, 2019 | 23.28 | 23.87 | 23.28 | 23.68 | 8,110 | +0.48(+2.05%) |
Dec 24, 2019 | 22.98 | 23.51 | 22.98 | 23.20 | 2,200 | +0.33(+1.43%) |
Dec 23, 2019 | 22.50 | 22.89 | 22.50 | 22.87 | 5,927 | +0.63(+2.84%) |
Dec 20, 2019 | 21.91 | 22.28 | 21.91 | 22.24 | 3,600 | +0.34(+1.57%) |
Dec 19, 2019 | 21.63 | 22.06 | 21.63 | 21.90 | 107,326 | +0.13(+0.60%) |
Dec 18, 2019 | 21.60 | 21.87 | 21.60 | 21.77 | 2,831 | +0.34(+1.60%) |
Dec 17, 2019 | 21.40 | 21.42 | 21.17 | 21.42 | 8,743 | -0.06(-0.27%) |
Dec 16, 2019 | 21.54 | 21.55 | 21.46 | 21.48 | 1,940 | +0.06(+0.29%) |
Dec 13, 2019 | 21.34 | 21.65 | 21.34 | 21.42 | 4,800 | +0.42(+1.98%) |
Dec 12, 2019 | 20.66 | 21.12 | 20.65 | 21.00 | 8,482 | +0.42(+2.06%) |
Dec 11, 2019 | 20.67 | 20.69 | 20.52 | 20.58 | 498 | +0.07(+0.33%) |
Dec 10, 2019 | 20.87 | 20.87 | 20.49 | 20.51 | 4,375 | -0.38(-1.81%) |
Dec 09, 2019 | 20.73 | 20.93 | 20.72 | 20.89 | 5,733 | +0.26(+1.27%) |
Dec 06, 2019 | 20.50 | 20.66 | 20.43 | 20.63 | 8,100 | +0.45(+2.22%) |
Dec 05, 2019 | 20.17 | 20.24 | 20.17 | 20.18 | 1,833 | +0.14(+0.68%) |
Dec 04, 2019 | 19.93 | 20.12 | 19.93 | 20.04 | 1,077 | +0.37(+1.90%) |
Dec 03, 2019 | 19.72 | 19.72 | 19.55 | 19.67 | 4,763 | -0.28(-1.40%) |
Dec 02, 2019 | 20.30 | 20.30 | 19.91 | 19.95 | 2,747 | -0.35(-1.72%) |
Nov 29, 2019 | 20.37 | 20.52 | 20.30 | 20.30 | 3,600 | -0.20(-0.98%) |
Nov 27, 2019 | 19.96 | 20.51 | 19.96 | 20.50 | 5,300 | +0.50(+2.50%) |
Nov 26, 2019 | 19.83 | 20.00 | 19.80 | 20.00 | 2,630 | +0.03(+0.13%) |
Nov 25, 2019 | 19.66 | 20.00 | 19.66 | 19.97 | 3,311 | +0.34(+1.75%) |
Nov 22, 2019 | 19.53 | 19.65 | 19.50 | 19.63 | 6,300 | +0.19(+0.95%) |
Nov 21, 2019 | 19.39 | 19.46 | 19.39 | 19.44 | 1,820 | +0.07(+0.38%) |
Nov 20, 2019 | 18.92 | 19.40 | 18.92 | 19.37 | 3,777 | +0.44(+2.35%) |
Nov 19, 2019 | 18.72 | 18.93 | 18.72 | 18.93 | 1,224 | +0.20(+1.07%) |
Nov 18, 2019 | 18.82 | 18.82 | 18.72 | 18.73 | 1,091 | -0.29(-1.55%) |
Nov 15, 2019 | 19.04 | 19.12 | 19.02 | 19.02 | 9,000 | +0.15(+0.79%) |
Nov 14, 2019 | 18.83 | 19.01 | 18.83 | 18.87 | 4,337 | +0.10(+0.54%) |
Nov 13, 2019 | 18.77 | 18.77 | 18.77 | 18.77 | 97 | -0.01(-0.04%) |
Nov 12, 2019 | 18.77 | 18.78 | 18.66 | 18.78 | 1,095 | -0.01(-0.08%) |
Nov 11, 2019 | 18.60 | 18.81 | 18.47 | 18.79 | 5,821 | +0.01(+0.08%) |
Nov 08, 2019 | 18.83 | 18.83 | 18.71 | 18.78 | 4,600 | -0.17(-0.89%) |
Nov 07, 2019 | 18.85 | 19.13 | 18.85 | 18.95 | 4,441 | +0.15(+0.78%) |
Nov 06, 2019 | 19.02 | 19.02 | 18.79 | 18.80 | 2,073 | -0.29(-1.50%) |
Nov 05, 2019 | 19.06 | 19.15 | 19.03 | 19.09 | 5,935 | +0.03(+0.14%) |
Nov 04, 2019 | 18.96 | 19.06 | 18.94 | 19.06 | 3,739 | +0.32(+1.71%) |
Nov 01, 2019 | 19.11 | 19.11 | 18.65 | 18.74 | 9,000 | -0.07(-0.36%) |
Oct 31, 2019 | 19.00 | 19.00 | 18.81 | 18.81 | 1,390 | -0.22(-1.14%) |
Oct 30, 2019 | 18.92 | 19.02 | 18.83 | 19.02 | 4,585 | -0.03(-0.13%) |
Oct 29, 2019 | 18.82 | 19.08 | 18.72 | 19.05 | 7,947 | +0.17(+0.90%) |
Oct 28, 2019 | 19.46 | 19.52 | 18.88 | 18.88 | 24,243 | -0.40(-2.08%) |
Oct 25, 2019 | 19.42 | 19.48 | 19.24 | 19.28 | 13,000 | +0.03(+0.15%) |
Oct 24, 2019 | 19.19 | 19.31 | 19.19 | 19.25 | 2,713 | +0.11(+0.57%) |
Oct 23, 2019 | 19.08 | 19.16 | 19.08 | 19.14 | 4,454 | -0.03(-0.16%) |
Oct 22, 2019 | 19.50 | 19.50 | 19.16 | 19.17 | 2,106 | -0.25(-1.28%) |
Oct 21, 2019 | 19.40 | 19.49 | 19.37 | 19.42 | 1,017 | +0.12(+0.60%) |
Oct 18, 2019 | 19.59 | 19.59 | 19.25 | 19.31 | 7,000 | -0.23(-1.19%) |
Oct 17, 2019 | 19.70 | 19.75 | 19.54 | 19.54 | 3,827 | +0.01(+0.03%) |
Oct 16, 2019 | 19.79 | 19.80 | 19.47 | 19.54 | 282,266 | -0.25(-1.28%) |
Oct 15, 2019 | 19.71 | 19.83 | 19.65 | 19.79 | 1,737 | +0.16(+0.83%) |
Oct 14, 2019 | 19.77 | 19.77 | 19.62 | 19.62 | 983 | -0.25(-1.24%) |
Oct 11, 2019 | 20.01 | 20.01 | 19.87 | 19.87 | 7,500 | +0.15(+0.74%) |
Oct 10, 2019 | 19.42 | 19.73 | 19.39 | 19.73 | 2,942 | +0.45(+2.31%) |
Oct 09, 2019 | 19.25 | 19.30 | 19.14 | 19.28 | 1,098 | +0.11(+0.56%) |
Oct 08, 2019 | 19.55 | 19.55 | 19.17 | 19.17 | 1,160 | -0.64(-3.22%) |
Oct 07, 2019 | 19.90 | 20.02 | 19.81 | 19.81 | 916 | -0.08(-0.41%) |
Oct 04, 2019 | 19.61 | 19.89 | 19.61 | 19.89 | 4,200 | +0.28(+1.42%) |
Oct 03, 2019 | 19.28 | 19.61 | 19.24 | 19.61 | 834 | +0.16(+0.80%) |
Oct 02, 2019 | 19.18 | 19.46 | 19.18 | 19.46 | 1,127 | -0.02(-0.10%) |