Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 18.35 | 18.76 | 18.24 | 18.31 | 92,200 | -0.09(-0.49%) |
Dec 30, 2019 | 18.52 | 18.77 | 18.25 | 18.40 | 43,400 | -0.13(-0.70%) |
Dec 27, 2019 | 18.67 | 18.80 | 18.35 | 18.53 | 39,800 | -0.15(-0.80%) |
Dec 26, 2019 | 18.84 | 18.96 | 18.50 | 18.68 | 19,729 | -0.23(-1.22%) |
Dec 24, 2019 | 19.15 | 19.18 | 18.84 | 18.91 | 26,800 | -0.20(-1.05%) |
Dec 23, 2019 | 19.20 | 19.30 | 18.67 | 19.11 | 46,875 | -0.03(-0.16%) |
Dec 20, 2019 | 19.27 | 19.44 | 18.75 | 19.14 | 253,100 | -0.03(-0.16%) |
Dec 19, 2019 | 19.05 | 19.21 | 18.68 | 19.17 | 63,742 | +0.18(+0.95%) |
Dec 18, 2019 | 18.80 | 19.12 | 18.50 | 18.99 | 95,708 | +0.14(+0.74%) |
Dec 17, 2019 | 18.99 | 18.99 | 18.50 | 18.85 | 46,430 | +0.08(+0.43%) |
Dec 16, 2019 | 18.86 | 18.87 | 18.43 | 18.77 | 69,804 | +0.13(+0.70%) |
Dec 13, 2019 | 18.30 | 18.80 | 17.97 | 18.64 | 71,600 | +0.50(+2.76%) |
Dec 12, 2019 | 18.13 | 18.36 | 17.97 | 18.14 | 74,021 | +0.01(+0.06%) |
Dec 11, 2019 | 18.14 | 18.24 | 17.69 | 18.13 | 48,923 | +0.31(+1.74%) |
Dec 10, 2019 | 17.99 | 18.20 | 17.70 | 17.82 | 74,722 | +0.24(+1.37%) |
Dec 09, 2019 | 16.68 | 17.64 | 16.45 | 17.58 | 207,907 | +1.33(+8.18%) |
Dec 06, 2019 | 16.48 | 16.50 | 16.16 | 16.25 | 72,700 | -0.11(-0.67%) |
Dec 05, 2019 | 16.42 | 16.73 | 16.31 | 16.36 | 73,215 | -0.11(-0.67%) |
Dec 04, 2019 | 16.67 | 16.69 | 16.42 | 16.47 | 62,192 | -0.04(-0.24%) |
Dec 03, 2019 | 17.00 | 17.00 | 16.32 | 16.51 | 76,616 | -0.39(-2.31%) |
Dec 02, 2019 | 17.75 | 17.75 | 16.82 | 16.90 | 57,543 | -0.77(-4.36%) |
Nov 29, 2019 | 17.20 | 17.84 | 17.11 | 17.67 | 18,300 | +0.41(+2.38%) |
Nov 27, 2019 | 17.25 | 17.52 | 17.21 | 17.26 | 74,600 | -0.06(-0.35%) |
Nov 26, 2019 | 17.52 | 17.60 | 17.23 | 17.32 | 30,914 | -0.17(-0.97%) |
Nov 25, 2019 | 17.54 | 17.83 | 17.36 | 17.49 | 48,643 | +0.08(+0.46%) |
Nov 22, 2019 | 17.36 | 17.50 | 17.17 | 17.41 | 16,100 | +0.13(+0.75%) |
Nov 21, 2019 | 17.00 | 17.40 | 17.00 | 17.28 | 39,199 | +0.36(+2.13%) |
Nov 20, 2019 | 17.10 | 17.32 | 16.26 | 16.92 | 212,184 | -0.19(-1.11%) |
Nov 19, 2019 | 17.88 | 17.97 | 17.10 | 17.11 | 180,921 | -0.69(-3.88%) |
Nov 18, 2019 | 17.79 | 17.98 | 17.65 | 17.80 | 55,817 | +0.05(+0.28%) |
Nov 15, 2019 | 17.26 | 17.90 | 17.17 | 17.75 | 51,300 | +0.58(+3.38%) |
Nov 14, 2019 | 18.27 | 18.37 | 17.16 | 17.17 | 141,884 | -0.98(-5.40%) |
Nov 13, 2019 | 19.11 | 19.20 | 18.15 | 18.15 | 142,281 | -1.17(-6.06%) |
Nov 12, 2019 | 19.28 | 19.81 | 19.27 | 19.32 | 50,672 | +0.06(+0.31%) |
Nov 11, 2019 | 19.39 | 20.20 | 19.26 | 19.26 | 143,250 | -0.61(-3.07%) |
Nov 08, 2019 | 19.73 | 19.96 | 19.54 | 19.87 | 28,500 | +0.16(+0.81%) |
Nov 07, 2019 | 19.47 | 19.77 | 19.41 | 19.71 | 46,241 | +0.07(+0.36%) |
Nov 06, 2019 | 19.65 | 19.93 | 19.49 | 19.64 | 61,122 | +0.13(+0.67%) |
Nov 05, 2019 | 19.34 | 19.84 | 19.34 | 19.51 | 845,660 | -0.02(-0.10%) |
Nov 04, 2019 | 19.51 | 19.99 | 19.51 | 19.53 | 60,069 | -0.61(-3.03%) |
Nov 01, 2019 | 19.03 | 20.24 | 18.67 | 20.14 | 66,800 | +1.05(+5.50%) |
Oct 31, 2019 | 19.31 | 19.31 | 17.60 | 19.09 | 68,655 | -0.39(-2.00%) |
Oct 30, 2019 | 19.43 | 19.53 | 19.02 | 19.48 | 35,905 | +0.12(+0.62%) |
Oct 29, 2019 | 19.33 | 19.70 | 19.26 | 19.36 | 54,054 | -0.13(-0.67%) |
Oct 28, 2019 | 19.72 | 19.80 | 19.43 | 19.49 | 35,203 | -0.34(-1.71%) |
Oct 25, 2019 | 19.29 | 19.85 | 18.90 | 19.83 | 64,400 | +0.62(+3.23%) |
Oct 24, 2019 | 18.63 | 19.41 | 18.63 | 19.21 | 51,381 | +0.73(+3.95%) |
Oct 23, 2019 | 18.49 | 19.09 | 18.44 | 18.48 | 45,362 | -0.15(-0.81%) |
Oct 22, 2019 | 18.82 | 19.00 | 18.40 | 18.63 | 37,811 | -0.35(-1.84%) |
Oct 21, 2019 | 18.40 | 19.00 | 18.33 | 18.98 | 46,638 | +0.58(+3.15%) |
Oct 18, 2019 | 19.29 | 19.34 | 18.37 | 18.40 | 32,500 | -1.08(-5.54%) |
Oct 17, 2019 | 19.07 | 19.58 | 19.05 | 19.48 | 52,184 | +0.40(+2.10%) |
Oct 16, 2019 | 19.34 | 19.40 | 18.83 | 19.08 | 23,293 | -0.43(-2.20%) |
Oct 15, 2019 | 19.94 | 19.94 | 19.00 | 19.51 | 54,930 | -0.44(-2.21%) |
Oct 14, 2019 | 18.64 | 19.95 | 18.64 | 19.95 | 97,718 | +1.40(+7.55%) |
Oct 11, 2019 | 18.19 | 18.88 | 18.19 | 18.55 | 40,100 | +0.52(+2.88%) |
Oct 10, 2019 | 17.82 | 18.06 | 17.60 | 18.03 | 24,875 | +0.24(+1.35%) |
Oct 09, 2019 | 17.86 | 18.20 | 17.77 | 17.79 | 35,971 | +0.12(+0.68%) |
Oct 08, 2019 | 18.18 | 18.46 | 17.53 | 17.67 | 61,347 | -0.69(-3.76%) |
Oct 07, 2019 | 18.33 | 18.50 | 18.15 | 18.36 | 33,899 | -0.02(-0.11%) |
Oct 04, 2019 | 18.25 | 18.57 | 18.20 | 18.38 | 29,700 | +0.18(+0.99%) |
Oct 03, 2019 | 18.30 | 18.83 | 18.00 | 18.20 | 39,071 | -0.02(-0.11%) |
Oct 02, 2019 | 18.26 | 18.61 | 18.08 | 18.22 | 60,760 | -0.13(-0.71%) |