Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 19.07 | 19.39 | 19.07 | 19.26 | 271,260 | +0.17(+0.92%) |
Dec 30, 2019 | 19.16 | 19.30 | 18.95 | 19.08 | 180,956 | -0.03(-0.15%) |
Dec 27, 2019 | 19.27 | 19.35 | 19.07 | 19.11 | 103,396 | -0.17(-0.91%) |
Dec 26, 2019 | 19.51 | 19.65 | 19.15 | 19.28 | 92,942 | -0.12(-0.60%) |
Dec 24, 2019 | 19.25 | 19.46 | 19.22 | 19.40 | 75,693 | +0.16(+0.81%) |
Dec 23, 2019 | 19.30 | 19.37 | 19.18 | 19.25 | 206,383 | -0.09(-0.45%) |
Dec 20, 2019 | 19.18 | 19.37 | 19.06 | 19.33 | 936,333 | +0.16(+0.81%) |
Dec 19, 2019 | 19.61 | 19.61 | 19.09 | 19.18 | 290,283 | -0.46(-2.32%) |
Dec 18, 2019 | 19.70 | 19.78 | 19.54 | 19.63 | 187,899 | -0.07(-0.34%) |
Dec 17, 2019 | 19.91 | 19.92 | 19.64 | 19.70 | 256,220 | -0.17(-0.88%) |
Dec 16, 2019 | 19.96 | 20.03 | 19.74 | 19.88 | 415,650 | +0.13(+0.64%) |
Dec 13, 2019 | 19.81 | 20.02 | 19.64 | 19.75 | 334,905 | -0.02(-0.10%) |
Dec 12, 2019 | 19.59 | 20.08 | 19.59 | 19.77 | 322,600 | +0.15(+0.74%) |
Dec 11, 2019 | 19.61 | 19.95 | 19.47 | 19.62 | 225,725 | +0.01(+0.05%) |
Dec 10, 2019 | 19.28 | 19.80 | 19.20 | 19.61 | 295,017 | +0.36(+1.87%) |
Dec 09, 2019 | 19.17 | 19.36 | 19.03 | 19.26 | 289,346 | +0.01(+0.05%) |
Dec 06, 2019 | 19.13 | 19.37 | 19.07 | 19.25 | 505,653 | +0.32(+1.69%) |
Dec 05, 2019 | 18.26 | 18.99 | 18.23 | 18.93 | 641,103 | +0.70(+3.84%) |
Dec 04, 2019 | 18.06 | 18.29 | 17.83 | 18.23 | 6,755,246 | +0.07(+0.37%) |
Dec 03, 2019 | 18.39 | 18.54 | 18.05 | 18.16 | 577,695 | -0.28(-1.53%) |
Dec 02, 2019 | 18.64 | 18.84 | 18.39 | 18.44 | 1,217,510 | -0.01(-0.05%) |
Nov 29, 2019 | 19.14 | 19.25 | 18.45 | 18.45 | 1,975,754 | +1.15(+6.62%) |
Nov 27, 2019 | 17.19 | 17.45 | 16.95 | 17.30 | 97,011 | +0.22(+1.31%) |
Nov 26, 2019 | 17.11 | 17.19 | 16.95 | 17.08 | 145,891 | +0.03(+0.17%) |
Nov 25, 2019 | 16.70 | 17.12 | 16.70 | 17.05 | 120,811 | +0.35(+2.09%) |
Nov 22, 2019 | 16.87 | 16.89 | 16.66 | 16.70 | 59,730 | -0.18(-1.09%) |
Nov 21, 2019 | 17.35 | 17.35 | 16.89 | 16.89 | 70,077 | -0.41(-2.36%) |
Nov 20, 2019 | 17.47 | 17.53 | 17.22 | 17.29 | 115,825 | -0.23(-1.33%) |
Nov 19, 2019 | 17.82 | 17.82 | 17.46 | 17.53 | 71,692 | -0.17(-0.93%) |
Nov 18, 2019 | 17.53 | 17.75 | 17.51 | 17.69 | 59,350 | +0.10(+0.55%) |
Nov 15, 2019 | 17.50 | 17.61 | 17.30 | 17.59 | 65,292 | +0.17(+1.00%) |
Nov 14, 2019 | 17.30 | 17.44 | 17.25 | 17.42 | 74,110 | +0.13(+0.73%) |
Nov 13, 2019 | 17.47 | 17.68 | 17.29 | 17.29 | 74,696 | -0.36(-2.04%) |
Nov 12, 2019 | 17.59 | 17.98 | 17.49 | 17.65 | 130,200 | +0.06(+0.33%) |
Nov 11, 2019 | 17.47 | 17.79 | 17.47 | 17.59 | 62,288 | -0.05(-0.28%) |
Nov 08, 2019 | 17.84 | 18.12 | 17.60 | 17.64 | 69,102 | -0.18(-1.03%) |
Nov 07, 2019 | 17.93 | 18.12 | 17.76 | 17.83 | 82,132 | +0.00(+0.00%) |
Nov 06, 2019 | 18.08 | 18.11 | 17.81 | 17.83 | 97,704 | -0.27(-1.50%) |
Nov 05, 2019 | 17.98 | 18.16 | 17.85 | 18.10 | 84,491 | +0.19(+1.08%) |
Nov 04, 2019 | 17.89 | 17.94 | 17.74 | 17.91 | 68,448 | +0.05(+0.27%) |
Nov 01, 2019 | 18.07 | 18.27 | 17.71 | 17.86 | 113,694 | -0.16(-0.86%) |
Oct 31, 2019 | 18.14 | 18.40 | 17.74 | 18.01 | 119,809 | +0.02(+0.11%) |
Oct 30, 2019 | 17.75 | 18.02 | 17.36 | 17.99 | 103,348 | +0.16(+0.87%) |
Oct 29, 2019 | 17.75 | 17.88 | 17.61 | 17.84 | 94,315 | +0.08(+0.44%) |
Oct 28, 2019 | 17.25 | 17.82 | 17.24 | 17.76 | 165,161 | +0.49(+2.81%) |
Oct 25, 2019 | 17.21 | 17.43 | 17.12 | 17.27 | 62,408 | +0.04(+0.23%) |
Oct 24, 2019 | 17.84 | 17.84 | 17.18 | 17.24 | 90,289 | -0.60(-3.38%) |
Oct 23, 2019 | 17.88 | 18.01 | 17.53 | 17.84 | 60,435 | -0.08(-0.43%) |
Oct 22, 2019 | 17.96 | 18.09 | 17.88 | 17.92 | 66,959 | -0.07(-0.38%) |
Oct 21, 2019 | 17.83 | 18.01 | 17.83 | 17.98 | 100,359 | +0.21(+1.20%) |
Oct 18, 2019 | 17.47 | 17.84 | 17.47 | 17.77 | 82,593 | +0.21(+1.22%) |
Oct 17, 2019 | 17.34 | 17.58 | 17.34 | 17.56 | 87,804 | +0.21(+1.23%) |
Oct 16, 2019 | 16.99 | 17.34 | 16.98 | 17.34 | 78,375 | +0.30(+1.77%) |
Oct 15, 2019 | 17.20 | 17.46 | 16.98 | 17.04 | 119,970 | -0.17(-1.02%) |
Oct 14, 2019 | 16.91 | 17.24 | 16.90 | 17.22 | 77,745 | +0.25(+1.49%) |
Oct 11, 2019 | 16.95 | 17.16 | 16.95 | 16.96 | 119,255 | +0.23(+1.39%) |
Oct 10, 2019 | 16.74 | 16.92 | 16.70 | 16.73 | 90,739 | +0.02(+0.12%) |
Oct 09, 2019 | 16.59 | 16.77 | 16.54 | 16.71 | 98,766 | +0.18(+1.12%) |
Oct 08, 2019 | 16.40 | 16.66 | 16.31 | 16.53 | 123,977 | -0.02(-0.12%) |
Oct 07, 2019 | 16.48 | 16.70 | 16.28 | 16.55 | 268,297 | +0.05(+0.29%) |
Oct 04, 2019 | 16.37 | 16.62 | 16.32 | 16.50 | 151,798 | +0.12(+0.71%) |
Oct 03, 2019 | 16.30 | 16.50 | 16.21 | 16.38 | 139,186 | -0.03(-0.18%) |
Oct 02, 2019 | 16.37 | 16.45 | 16.23 | 16.41 | 161,703 | -0.08(-0.47%) |