Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 18.95 | 18.99 | 18.90 | 18.99 | 17,195 | +0.10(+0.52%) |
Dec 30, 2019 | 19.04 | 19.04 | 18.89 | 18.89 | 12,058 | -0.07(-0.39%) |
Dec 27, 2019 | 19.00 | 19.02 | 18.97 | 18.97 | 21,283 | +0.06(+0.33%) |
Dec 26, 2019 | 18.91 | 18.91 | 18.91 | 18.91 | 0 | +0.07(+0.35%) |
Dec 24, 2019 | 18.88 | 18.88 | 18.84 | 18.84 | 1,202 | +0.01(+0.04%) |
Dec 23, 2019 | 18.82 | 18.84 | 18.82 | 18.83 | 23,868 | +0.01(+0.05%) |
Dec 20, 2019 | 18.85 | 18.85 | 18.82 | 18.82 | 16,353 | +0.07(+0.35%) |
Dec 19, 2019 | 18.78 | 18.78 | 18.73 | 18.76 | 19,861 | +0.02(+0.09%) |
Dec 18, 2019 | 18.76 | 18.76 | 18.72 | 18.74 | 10,978 | -0.02(-0.13%) |
Dec 17, 2019 | 18.78 | 18.78 | 18.76 | 18.76 | 20,961 | -0.02(-0.11%) |
Dec 16, 2019 | 18.73 | 18.80 | 18.73 | 18.79 | 6,264 | +0.19(+1.04%) |
Dec 13, 2019 | 18.63 | 18.63 | 18.54 | 18.59 | 33,704 | +0.14(+0.76%) |
Dec 12, 2019 | 18.42 | 18.45 | 18.38 | 18.45 | 11,685 | +0.12(+0.67%) |
Dec 11, 2019 | 18.27 | 18.33 | 18.24 | 18.33 | 4,158 | +0.11(+0.61%) |
Dec 10, 2019 | 18.22 | 18.24 | 18.19 | 18.22 | 19,274 | +0.02(+0.08%) |
Dec 09, 2019 | 18.29 | 18.29 | 18.20 | 18.20 | 9,884 | -0.05(-0.26%) |
Dec 06, 2019 | 18.25 | 18.26 | 18.23 | 18.25 | 5,698 | +0.13(+0.73%) |
Dec 05, 2019 | 18.11 | 18.12 | 18.10 | 18.12 | 17,304 | -0.00(-0.02%) |
Dec 04, 2019 | 18.10 | 18.12 | 18.10 | 18.12 | 1,647 | +0.14(+0.78%) |
Dec 03, 2019 | 17.89 | 17.98 | 17.89 | 17.98 | 3,792 | -0.07(-0.39%) |
Dec 02, 2019 | 18.06 | 18.06 | 18.03 | 18.05 | 4,858 | -0.07(-0.39%) |
Nov 29, 2019 | 18.13 | 18.17 | 18.12 | 18.12 | 5,698 | -0.13(-0.72%) |
Nov 27, 2019 | 18.20 | 18.25 | 18.20 | 18.25 | 969 | +0.03(+0.15%) |
Nov 26, 2019 | 18.19 | 18.24 | 18.17 | 18.23 | 55,868 | -0.02(-0.10%) |
Nov 25, 2019 | 18.22 | 18.24 | 18.22 | 18.24 | 1,901 | +0.11(+0.59%) |
Nov 22, 2019 | 18.18 | 18.18 | 18.13 | 18.14 | 2,303 | +0.03(+0.16%) |
Nov 21, 2019 | 18.10 | 18.11 | 18.10 | 18.11 | 2,749 | +0.00(+0.02%) |
Nov 20, 2019 | 18.13 | 18.13 | 18.07 | 18.10 | 16,210 | -0.09(-0.52%) |
Nov 19, 2019 | 18.24 | 18.24 | 18.18 | 18.20 | 2,641 | +0.01(+0.08%) |
Nov 18, 2019 | 18.19 | 18.20 | 18.19 | 18.19 | 6,753 | +0.06(+0.31%) |
Nov 15, 2019 | 18.14 | 18.15 | 18.11 | 18.13 | 4,849 | +0.09(+0.50%) |
Nov 14, 2019 | 18.02 | 18.04 | 18.02 | 18.04 | 200 | -0.04(-0.23%) |
Nov 13, 2019 | 18.03 | 18.09 | 18.02 | 18.08 | 18,570 | -0.06(-0.30%) |
Nov 12, 2019 | 18.21 | 18.21 | 18.14 | 18.14 | 2,429 | -0.04(-0.24%) |
Nov 11, 2019 | 18.15 | 18.18 | 18.15 | 18.18 | 1,761 | -0.02(-0.12%) |
Nov 08, 2019 | 18.20 | 18.21 | 18.17 | 18.20 | 15,882 | -0.06(-0.31%) |
Nov 07, 2019 | 18.31 | 18.32 | 18.25 | 18.26 | 6,200 | +0.08(+0.44%) |
Nov 06, 2019 | 18.25 | 18.25 | 18.15 | 18.18 | 3,831 | -0.02(-0.13%) |
Nov 05, 2019 | 18.22 | 18.22 | 18.20 | 18.20 | 1,271 | -0.02(-0.11%) |
Nov 04, 2019 | 18.27 | 18.27 | 18.22 | 18.22 | 16,764 | +0.09(+0.51%) |
Nov 01, 2019 | 18.14 | 18.14 | 18.11 | 18.13 | 12,123 | +0.13(+0.71%) |
Oct 31, 2019 | 17.99 | 18.00 | 17.99 | 18.00 | 12,911 | -0.12(-0.64%) |
Oct 30, 2019 | 18.01 | 18.12 | 18.01 | 18.12 | 4,925 | +0.09(+0.51%) |
Oct 29, 2019 | 17.99 | 18.03 | 17.99 | 18.02 | 855 | -0.04(-0.25%) |
Oct 28, 2019 | 18.06 | 18.10 | 18.06 | 18.07 | 4,091 | +0.05(+0.25%) |
Oct 25, 2019 | 18.01 | 18.03 | 17.99 | 18.02 | 848 | -0.03(-0.16%) |
Oct 24, 2019 | 18.06 | 18.06 | 18.01 | 18.05 | 14,759 | +0.04(+0.23%) |
Oct 23, 2019 | 18.00 | 18.01 | 17.99 | 18.01 | 4,541 | +0.12(+0.69%) |
Oct 22, 2019 | 17.92 | 17.92 | 17.89 | 17.89 | 225 | +0.03(+0.19%) |
Oct 21, 2019 | 17.90 | 17.90 | 17.84 | 17.85 | 15,781 | +0.10(+0.56%) |
Oct 18, 2019 | 17.76 | 17.76 | 17.75 | 17.75 | 121 | +0.06(+0.35%) |
Oct 17, 2019 | 17.71 | 17.71 | 17.69 | 17.69 | 3,617 | +0.04(+0.23%) |
Oct 16, 2019 | 17.64 | 17.69 | 17.60 | 17.65 | 15,418 | +0.00(+0.01%) |
Oct 15, 2019 | 17.63 | 17.65 | 17.63 | 17.65 | 4,819 | +0.15(+0.86%) |
Oct 14, 2019 | 17.49 | 17.50 | 17.49 | 17.50 | 2,234 | -0.07(-0.40%) |
Oct 11, 2019 | 17.63 | 17.68 | 17.57 | 17.57 | 20,974 | +0.25(+1.44%) |
Oct 10, 2019 | 17.25 | 17.32 | 17.25 | 17.32 | 12,271 | +0.08(+0.44%) |
Oct 09, 2019 | 17.30 | 17.30 | 17.22 | 17.24 | 1,111 | +0.09(+0.51%) |
Oct 08, 2019 | 17.26 | 17.26 | 17.16 | 17.16 | 1,379 | -0.16(-0.93%) |
Oct 07, 2019 | 17.37 | 17.37 | 17.31 | 17.32 | 7,331 | -0.03(-0.19%) |
Oct 04, 2019 | 17.24 | 17.35 | 17.24 | 17.35 | 969 | +0.12(+0.72%) |
Oct 03, 2019 | 17.18 | 17.24 | 17.18 | 17.23 | 2,412 | +0.08(+0.45%) |
Oct 02, 2019 | 17.30 | 17.30 | 17.15 | 17.15 | 1,326 | -0.26(-1.48%) |