Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 18.69 | 18.76 | 18.60 | 18.74 | 1,630,423 | +0.01(+0.05%) |
Dec 30, 2019 | 18.64 | 18.74 | 18.61 | 18.73 | 615,747 | -0.01(-0.05%) |
Dec 27, 2019 | 18.83 | 18.84 | 18.68 | 18.74 | 834,877 | -0.06(-0.32%) |
Dec 26, 2019 | 18.82 | 18.85 | 18.70 | 18.80 | 1,248,786 | -0.01(-0.05%) |
Dec 24, 2019 | 18.87 | 18.88 | 18.78 | 18.81 | 311,164 | -0.07(-0.37%) |
Dec 23, 2019 | 19.10 | 19.17 | 18.77 | 18.88 | 1,254,566 | -0.16(-0.82%) |
Dec 20, 2019 | 18.77 | 19.06 | 18.70 | 19.03 | 3,909,512 | +0.42(+2.27%) |
Dec 19, 2019 | 18.61 | 18.70 | 18.56 | 18.61 | 881,244 | +0.05(+0.28%) |
Dec 18, 2019 | 18.53 | 18.60 | 18.46 | 18.56 | 822,253 | +0.03(+0.19%) |
Dec 17, 2019 | 18.49 | 18.57 | 18.41 | 18.52 | 922,883 | +0.00(+0.00%) |
Dec 16, 2019 | 18.50 | 18.57 | 18.47 | 18.52 | 1,846,483 | +0.03(+0.19%) |
Dec 13, 2019 | 18.32 | 18.50 | 18.22 | 18.49 | 1,797,723 | +0.14(+0.75%) |
Dec 12, 2019 | 18.45 | 18.48 | 18.30 | 18.35 | 1,189,355 | -0.21(-1.11%) |
Dec 11, 2019 | 18.54 | 18.62 | 18.45 | 18.56 | 893,260 | -0.03(-0.19%) |
Dec 10, 2019 | 18.78 | 18.83 | 18.57 | 18.59 | 1,026,482 | -0.21(-1.10%) |
Dec 09, 2019 | 18.94 | 18.95 | 18.75 | 18.80 | 868,555 | -0.09(-0.46%) |
Dec 06, 2019 | 18.84 | 18.92 | 18.83 | 18.88 | 1,127,594 | +0.08(+0.41%) |
Dec 05, 2019 | 18.64 | 18.82 | 18.64 | 18.81 | 1,482,423 | +0.11(+0.60%) |
Dec 04, 2019 | 18.51 | 18.71 | 18.44 | 18.70 | 1,890,596 | +0.15(+0.79%) |
Dec 03, 2019 | 18.58 | 18.65 | 18.44 | 18.55 | 686,206 | -0.03(-0.19%) |
Dec 02, 2019 | 18.45 | 18.60 | 18.40 | 18.58 | 795,844 | +0.03(+0.14%) |
Nov 29, 2019 | 18.73 | 18.73 | 18.55 | 18.56 | 373,467 | -0.18(-0.97%) |
Nov 27, 2019 | 18.75 | 18.84 | 18.68 | 18.74 | 645,533 | +0.02(+0.09%) |
Nov 26, 2019 | 18.49 | 18.72 | 18.43 | 18.72 | 985,242 | +0.29(+1.58%) |
Nov 25, 2019 | 18.46 | 18.50 | 18.37 | 18.43 | 654,151 | -0.01(-0.05%) |
Nov 22, 2019 | 18.46 | 18.52 | 18.34 | 18.44 | 813,623 | +0.03(+0.19%) |
Nov 21, 2019 | 18.64 | 18.64 | 18.38 | 18.40 | 1,123,624 | -0.26(-1.42%) |
Nov 20, 2019 | 18.41 | 18.72 | 18.41 | 18.67 | 1,745,065 | +0.25(+1.35%) |
Nov 19, 2019 | 18.46 | 18.51 | 18.29 | 18.42 | 983,891 | +0.12(+0.65%) |
Nov 18, 2019 | 18.26 | 18.38 | 18.20 | 18.30 | 1,388,462 | -0.05(-0.28%) |
Nov 15, 2019 | 18.25 | 18.35 | 18.23 | 18.35 | 1,883,436 | +0.09(+0.51%) |
Nov 14, 2019 | 18.18 | 18.29 | 18.17 | 18.26 | 1,022,797 | +0.13(+0.71%) |
Nov 13, 2019 | 18.01 | 18.18 | 17.97 | 18.13 | 1,620,642 | +0.13(+0.71%) |
Nov 12, 2019 | 17.93 | 18.03 | 17.82 | 18.00 | 1,011,580 | -0.06(-0.33%) |
Nov 11, 2019 | 17.93 | 18.13 | 17.85 | 18.06 | 1,351,620 | +0.20(+1.15%) |
Nov 08, 2019 | 17.86 | 18.23 | 17.75 | 17.86 | 1,541,929 | -0.01(-0.05%) |
Nov 07, 2019 | 18.09 | 18.24 | 17.46 | 17.87 | 2,670,578 | -0.44(-2.38%) |
Nov 06, 2019 | 18.12 | 18.38 | 18.11 | 18.30 | 1,639,800 | +0.24(+1.32%) |
Nov 05, 2019 | 18.11 | 18.19 | 18.03 | 18.06 | 1,272,896 | -0.07(-0.38%) |
Nov 04, 2019 | 18.29 | 18.34 | 18.10 | 18.13 | 1,408,560 | -0.28(-1.53%) |
Nov 01, 2019 | 18.52 | 18.63 | 18.37 | 18.41 | 854,585 | -0.15(-0.78%) |
Oct 31, 2019 | 18.59 | 18.68 | 18.42 | 18.56 | 1,075,733 | +0.01(+0.05%) |
Oct 30, 2019 | 18.73 | 18.73 | 18.45 | 18.55 | 656,506 | -0.14(-0.73%) |
Oct 29, 2019 | 18.51 | 18.74 | 18.45 | 18.69 | 653,317 | +0.26(+1.39%) |
Oct 28, 2019 | 18.43 | 18.60 | 18.43 | 18.43 | 681,047 | +0.00(+0.00%) |
Oct 25, 2019 | 18.59 | 18.67 | 18.32 | 18.43 | 507,461 | -0.11(-0.60%) |
Oct 24, 2019 | 18.52 | 18.54 | 18.44 | 18.54 | 550,071 | -0.03(-0.14%) |
Oct 23, 2019 | 18.64 | 18.71 | 18.52 | 18.57 | 391,623 | -0.04(-0.23%) |
Oct 22, 2019 | 18.78 | 18.85 | 18.58 | 18.61 | 480,503 | -0.11(-0.59%) |
Oct 21, 2019 | 18.61 | 18.85 | 18.51 | 18.72 | 665,284 | +0.09(+0.46%) |
Oct 18, 2019 | 18.68 | 18.72 | 18.55 | 18.64 | 697,759 | -0.07(-0.37%) |
Oct 17, 2019 | 18.56 | 18.79 | 18.52 | 18.70 | 762,079 | +0.16(+0.88%) |
Oct 16, 2019 | 18.74 | 18.75 | 18.51 | 18.54 | 801,987 | -0.17(-0.91%) |
Oct 15, 2019 | 18.89 | 18.96 | 18.70 | 18.71 | 685,244 | -0.18(-0.95%) |
Oct 14, 2019 | 19.10 | 19.11 | 18.82 | 18.89 | 614,413 | -0.16(-0.85%) |
Oct 11, 2019 | 19.13 | 19.14 | 18.99 | 19.05 | 795,249 | -0.04(-0.22%) |
Oct 10, 2019 | 19.13 | 19.22 | 19.08 | 19.10 | 609,919 | -0.13(-0.67%) |
Oct 09, 2019 | 18.99 | 19.27 | 18.97 | 19.23 | 1,009,557 | +0.27(+1.44%) |
Oct 08, 2019 | 19.10 | 19.10 | 18.95 | 18.95 | 907,906 | -0.14(-0.72%) |
Oct 07, 2019 | 19.20 | 19.20 | 19.03 | 19.09 | 910,515 | -0.15(-0.80%) |
Oct 04, 2019 | 19.29 | 19.37 | 19.14 | 19.24 | 842,648 | +0.01(+0.04%) |
Oct 03, 2019 | 19.26 | 19.32 | 19.13 | 19.23 | 702,957 | -0.03(-0.18%) |
Oct 02, 2019 | 19.45 | 19.46 | 19.15 | 19.27 | 891,176 | -0.13(-0.66%) |