Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 19.82 | 19.83 | 19.82 | 19.83 | 529 | +0.26(+1.35%) |
Dec 30, 2019 | 19.60 | 19.60 | 19.57 | 19.57 | 1,159 | +0.16(+0.83%) |
Dec 27, 2019 | 19.38 | 19.43 | 19.33 | 19.41 | 5,296 | +0.05(+0.24%) |
Dec 26, 2019 | 19.34 | 19.36 | 19.32 | 19.36 | 2,822 | +0.21(+1.08%) |
Dec 24, 2019 | 19.16 | 19.16 | 19.16 | 19.16 | 105 | +0.17(+0.90%) |
Dec 23, 2019 | 19.04 | 19.06 | 18.98 | 18.98 | 3,411 | -0.39(-2.00%) |
Dec 20, 2019 | 19.32 | 19.37 | 19.16 | 19.37 | 8,474 | +0.09(+0.44%) |
Dec 19, 2019 | 19.43 | 19.43 | 19.16 | 19.29 | 9,639 | -0.06(-0.29%) |
Dec 18, 2019 | 19.51 | 19.51 | 19.26 | 19.34 | 36,602 | -0.15(-0.76%) |
Dec 17, 2019 | 19.43 | 19.49 | 19.43 | 19.49 | 271 | +0.30(+1.55%) |
Dec 16, 2019 | 19.19 | 19.19 | 19.19 | 19.19 | 593 | +0.14(+0.75%) |
Dec 13, 2019 | 19.15 | 19.36 | 18.96 | 19.05 | 5,823 | +0.09(+0.46%) |
Dec 12, 2019 | 18.87 | 18.96 | 18.87 | 18.96 | 1,132 | +0.20(+1.09%) |
Dec 11, 2019 | 18.72 | 18.76 | 18.72 | 18.76 | 539 | +0.00(+0.02%) |
Dec 10, 2019 | 18.75 | 18.75 | 18.75 | 18.75 | 0 | +0.16(+0.88%) |
Dec 09, 2019 | 18.63 | 18.67 | 18.59 | 18.59 | 2,701 | -0.16(-0.84%) |
Dec 06, 2019 | 18.75 | 18.75 | 18.75 | 18.75 | 107 | +0.19(+1.02%) |
Dec 05, 2019 | 18.56 | 18.56 | 18.56 | 18.56 | 0 | +0.10(+0.57%) |
Dec 04, 2019 | 18.43 | 18.46 | 18.43 | 18.46 | 107 | +0.21(+1.13%) |
Dec 03, 2019 | 18.15 | 18.25 | 18.15 | 18.25 | 804 | -0.06(-0.35%) |
Dec 02, 2019 | 18.31 | 18.31 | 18.31 | 18.31 | 442 | -0.02(-0.10%) |
Nov 29, 2019 | 18.33 | 18.33 | 18.33 | 18.33 | 107 | -0.32(-1.74%) |
Nov 27, 2019 | 18.55 | 18.66 | 18.55 | 18.66 | 862 | +0.06(+0.30%) |
Nov 26, 2019 | 18.55 | 18.60 | 18.55 | 18.60 | 14,889 | +0.16(+0.85%) |
Nov 25, 2019 | 18.50 | 18.50 | 18.44 | 18.44 | 1,294 | +0.09(+0.47%) |
Nov 22, 2019 | 18.36 | 18.36 | 18.36 | 18.36 | 107 | -0.21(-1.13%) |
Nov 21, 2019 | 18.57 | 18.57 | 18.57 | 18.57 | 0 | -0.01(-0.05%) |
Nov 20, 2019 | 18.58 | 18.58 | 18.58 | 18.58 | 113 | -0.13(-0.70%) |
Nov 19, 2019 | 18.63 | 18.71 | 18.62 | 18.71 | 324 | +0.19(+1.00%) |
Nov 18, 2019 | 18.52 | 18.55 | 18.52 | 18.52 | 863 | -0.00(-0.03%) |
Nov 15, 2019 | 18.55 | 18.55 | 18.53 | 18.53 | 107 | -0.14(-0.77%) |
Nov 14, 2019 | 18.67 | 18.67 | 18.67 | 18.67 | 53 | +0.07(+0.35%) |
Nov 13, 2019 | 18.57 | 18.61 | 18.52 | 18.61 | 5,235 | -0.03(-0.14%) |
Nov 12, 2019 | 18.70 | 18.70 | 18.63 | 18.63 | 217 | -0.15(-0.78%) |
Nov 11, 2019 | 18.75 | 18.78 | 18.75 | 18.78 | 647 | -0.31(-1.62%) |
Nov 08, 2019 | 19.09 | 19.09 | 19.09 | 19.09 | 107 | -0.12(-0.63%) |
Nov 07, 2019 | 19.28 | 19.28 | 19.21 | 19.21 | 706 | +0.19(+1.02%) |
Nov 06, 2019 | 19.10 | 19.10 | 19.01 | 19.01 | 226 | -0.07(-0.39%) |
Nov 05, 2019 | 19.09 | 19.09 | 19.09 | 19.09 | 26 | +0.03(+0.18%) |
Nov 04, 2019 | 18.93 | 19.06 | 18.93 | 19.05 | 2,289 | +0.26(+1.40%) |
Nov 01, 2019 | 18.79 | 18.79 | 18.79 | 18.79 | 107 | +0.34(+1.84%) |
Oct 31, 2019 | 18.45 | 18.45 | 18.45 | 18.45 | 0 | -0.06(-0.35%) |
Oct 30, 2019 | 18.39 | 18.52 | 18.39 | 18.52 | 700 | -0.02(-0.10%) |
Oct 29, 2019 | 18.54 | 18.54 | 18.54 | 18.54 | 21 | -0.17(-0.89%) |
Oct 28, 2019 | 18.70 | 18.70 | 18.70 | 18.70 | 43 | +0.17(+0.90%) |
Oct 25, 2019 | 18.57 | 18.57 | 18.54 | 18.54 | 323 | +0.17(+0.91%) |
Oct 24, 2019 | 18.37 | 18.37 | 18.37 | 18.37 | 53 | -0.11(-0.58%) |
Oct 23, 2019 | 18.41 | 18.48 | 18.41 | 18.48 | 725 | +0.00(+0.03%) |
Oct 22, 2019 | 18.44 | 18.47 | 18.44 | 18.47 | 323 | +0.00(+0.02%) |
Oct 21, 2019 | 18.46 | 18.47 | 18.46 | 18.47 | 374 | +0.14(+0.78%) |
Oct 18, 2019 | 18.38 | 18.38 | 18.32 | 18.32 | 970 | -0.31(-1.69%) |
Oct 17, 2019 | 18.67 | 18.67 | 18.64 | 18.64 | 134 | +0.05(+0.29%) |
Oct 16, 2019 | 18.55 | 18.58 | 18.55 | 18.58 | 1,085 | -0.14(-0.74%) |
Oct 15, 2019 | 18.71 | 18.74 | 18.71 | 18.72 | 476 | -0.06(-0.30%) |
Oct 14, 2019 | 18.82 | 18.82 | 18.78 | 18.78 | 190 | +0.13(+0.70%) |
Oct 11, 2019 | 18.65 | 18.65 | 18.65 | 18.65 | 107 | +0.25(+1.33%) |
Oct 10, 2019 | 18.39 | 18.40 | 18.39 | 18.40 | 215 | +0.34(+1.87%) |
Oct 09, 2019 | 18.04 | 18.13 | 18.03 | 18.06 | 1,197 | +0.23(+1.30%) |
Oct 08, 2019 | 17.81 | 17.83 | 17.81 | 17.83 | 539 | -0.19(-1.03%) |
Oct 07, 2019 | 18.04 | 18.04 | 18.02 | 18.02 | 578 | +0.03(+0.16%) |
Oct 04, 2019 | 17.91 | 17.99 | 17.91 | 17.99 | 431 | +0.03(+0.15%) |
Oct 03, 2019 | 17.84 | 18.00 | 17.84 | 17.96 | 4,491 | +0.18(+0.99%) |
Oct 02, 2019 | 17.79 | 17.79 | 17.79 | 17.79 | 323 | -0.03(-0.16%) |