Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 19.92 | 20.12 | 19.92 | 20.06 | 101,261 | +0.11(+0.55%) |
Dec 30, 2019 | 20.00 | 20.08 | 19.88 | 19.95 | 205,838 | +0.05(+0.28%) |
Dec 27, 2019 | 20.05 | 20.05 | 19.78 | 19.90 | 348,366 | -0.50(-2.43%) |
Dec 26, 2019 | 20.14 | 20.40 | 20.14 | 20.39 | 262,865 | +0.25(+1.23%) |
Dec 24, 2019 | 19.94 | 20.18 | 19.91 | 20.15 | 55,372 | +0.17(+0.83%) |
Dec 23, 2019 | 19.72 | 20.01 | 19.62 | 19.98 | 277,680 | +0.45(+2.30%) |
Dec 20, 2019 | 19.79 | 19.79 | 19.52 | 19.53 | 215,494 | -0.19(-0.98%) |
Dec 19, 2019 | 19.67 | 19.94 | 19.61 | 19.72 | 343,879 | -0.19(-0.97%) |
Dec 18, 2019 | 19.46 | 19.92 | 19.28 | 19.92 | 534,128 | +0.89(+4.68%) |
Dec 17, 2019 | 18.74 | 19.05 | 18.74 | 19.03 | 210,518 | +0.09(+0.48%) |
Dec 16, 2019 | 18.99 | 19.11 | 18.92 | 18.94 | 331,905 | +0.25(+1.33%) |
Dec 13, 2019 | 18.56 | 18.86 | 18.53 | 18.69 | 413,330 | -0.80(-4.10%) |
Dec 12, 2019 | 19.25 | 19.57 | 19.17 | 19.49 | 488,384 | +0.70(+3.71%) |
Dec 11, 2019 | 18.69 | 18.80 | 18.61 | 18.79 | 477,919 | +0.44(+2.40%) |
Dec 10, 2019 | 18.42 | 18.54 | 18.28 | 18.35 | 495,293 | -0.18(-0.99%) |
Dec 09, 2019 | 18.32 | 18.64 | 18.32 | 18.53 | 503,798 | +0.13(+0.70%) |
Dec 06, 2019 | 17.96 | 18.45 | 17.96 | 18.40 | 830,366 | +0.64(+3.62%) |
Dec 05, 2019 | 17.56 | 17.84 | 17.52 | 17.76 | 281,454 | +0.21(+1.20%) |
Dec 04, 2019 | 17.50 | 17.69 | 17.47 | 17.55 | 311,662 | +0.23(+1.32%) |
Dec 03, 2019 | 17.17 | 17.40 | 17.06 | 17.32 | 363,354 | -0.03(-0.16%) |
Dec 02, 2019 | 17.29 | 17.40 | 17.25 | 17.35 | 350,247 | +0.11(+0.64%) |
Nov 29, 2019 | 17.29 | 17.48 | 17.16 | 17.24 | 288,306 | +0.24(+1.40%) |
Nov 27, 2019 | 17.32 | 17.32 | 16.91 | 17.00 | 341,389 | -0.32(-1.85%) |
Nov 26, 2019 | 17.03 | 17.35 | 16.82 | 17.32 | 729,759 | +0.11(+0.64%) |
Nov 25, 2019 | 17.35 | 17.38 | 17.07 | 17.21 | 271,218 | -0.04(-0.21%) |
Nov 22, 2019 | 17.22 | 17.28 | 17.00 | 17.25 | 291,249 | -0.02(-0.11%) |
Nov 21, 2019 | 17.25 | 17.35 | 16.93 | 17.27 | 394,209 | +0.06(+0.37%) |
Nov 20, 2019 | 17.19 | 17.37 | 17.15 | 17.20 | 176,820 | -0.04(-0.21%) |
Nov 19, 2019 | 17.28 | 17.42 | 17.21 | 17.24 | 367,683 | +0.05(+0.27%) |
Nov 18, 2019 | 17.06 | 17.37 | 17.05 | 17.19 | 660,853 | -0.22(-1.26%) |
Nov 15, 2019 | 17.29 | 17.43 | 17.24 | 17.41 | 244,706 | +0.24(+1.39%) |
Nov 14, 2019 | 17.28 | 17.28 | 16.91 | 17.17 | 463,724 | +0.02(+0.11%) |
Nov 13, 2019 | 17.31 | 17.46 | 16.94 | 17.16 | 694,217 | -0.44(-2.50%) |
Nov 12, 2019 | 17.50 | 17.62 | 17.36 | 17.60 | 574,655 | -0.35(-1.94%) |
Nov 11, 2019 | 17.65 | 18.00 | 17.65 | 17.94 | 310,248 | +0.08(+0.46%) |
Nov 08, 2019 | 18.24 | 18.45 | 17.78 | 17.86 | 581,627 | -1.05(-5.58%) |
Nov 07, 2019 | 18.80 | 18.98 | 18.75 | 18.92 | 232,961 | +0.04(+0.19%) |
Nov 06, 2019 | 18.80 | 19.10 | 18.68 | 18.88 | 181,966 | -0.28(-1.44%) |
Nov 05, 2019 | 19.22 | 19.30 | 19.05 | 19.16 | 223,596 | -0.01(-0.05%) |
Nov 04, 2019 | 19.30 | 19.40 | 19.15 | 19.16 | 189,988 | -0.29(-1.51%) |
Nov 01, 2019 | 19.12 | 19.48 | 19.02 | 19.46 | 451,153 | +0.54(+2.86%) |
Oct 31, 2019 | 19.24 | 19.40 | 18.73 | 18.92 | 444,029 | -0.13(-0.67%) |
Oct 30, 2019 | 18.65 | 19.10 | 18.51 | 19.05 | 299,642 | +0.36(+1.91%) |
Oct 29, 2019 | 19.24 | 19.25 | 18.68 | 18.69 | 389,258 | -0.65(-3.37%) |
Oct 28, 2019 | 19.34 | 19.44 | 19.22 | 19.34 | 245,169 | +0.12(+0.62%) |
Oct 25, 2019 | 18.80 | 19.22 | 18.74 | 19.22 | 216,148 | +0.48(+2.55%) |
Oct 24, 2019 | 18.92 | 19.02 | 18.67 | 18.74 | 179,624 | -0.15(-0.78%) |
Oct 23, 2019 | 18.85 | 19.00 | 18.77 | 18.89 | 248,936 | -0.20(-1.06%) |
Oct 22, 2019 | 18.81 | 19.26 | 18.80 | 19.09 | 774,873 | +0.34(+1.81%) |
Oct 21, 2019 | 18.32 | 18.78 | 18.24 | 18.75 | 667,598 | +0.43(+2.35%) |
Oct 18, 2019 | 18.31 | 18.45 | 18.20 | 18.32 | 182,467 | -0.04(-0.20%) |
Oct 17, 2019 | 18.37 | 18.52 | 18.27 | 18.36 | 324,104 | +0.12(+0.65%) |
Oct 16, 2019 | 17.85 | 18.26 | 17.78 | 18.24 | 273,786 | +0.23(+1.27%) |
Oct 15, 2019 | 18.18 | 18.20 | 17.99 | 18.01 | 197,090 | -0.01(-0.05%) |
Oct 14, 2019 | 17.92 | 18.06 | 17.75 | 18.02 | 204,379 | -0.07(-0.41%) |
Oct 11, 2019 | 17.87 | 18.31 | 17.86 | 18.09 | 473,389 | +0.43(+2.44%) |
Oct 10, 2019 | 17.59 | 18.02 | 17.58 | 17.66 | 343,204 | +0.01(+0.05%) |
Oct 09, 2019 | 17.75 | 17.88 | 17.52 | 17.65 | 271,242 | +0.06(+0.37%) |
Oct 08, 2019 | 17.95 | 18.01 | 17.53 | 17.59 | 485,238 | -0.19(-1.08%) |
Oct 07, 2019 | 18.08 | 18.28 | 17.77 | 17.78 | 232,514 | -0.47(-2.56%) |
Oct 04, 2019 | 18.00 | 18.28 | 17.97 | 18.25 | 285,799 | +0.35(+1.95%) |
Oct 03, 2019 | 17.66 | 18.01 | 17.59 | 17.90 | 419,313 | +0.42(+2.41%) |
Oct 02, 2019 | 17.63 | 17.64 | 17.30 | 17.48 | 445,591 | -0.28(-1.55%) |