Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 19.40 | 19.40 | 19.10 | 19.33 | 44,804 | +0.05(+0.23%) |
Dec 30, 2019 | 19.35 | 19.35 | 19.20 | 19.28 | 31,410 | +0.02(+0.09%) |
Dec 27, 2019 | 19.35 | 19.39 | 19.21 | 19.27 | 48,335 | +0.11(+0.59%) |
Dec 26, 2019 | 19.11 | 19.22 | 19.05 | 19.15 | 18,331 | +0.19(+1.03%) |
Dec 24, 2019 | 19.06 | 19.08 | 18.96 | 18.96 | 19,532 | -0.05(-0.25%) |
Dec 23, 2019 | 18.96 | 19.11 | 18.95 | 19.00 | 59,729 | +0.00(+0.01%) |
Dec 20, 2019 | 18.95 | 19.06 | 18.86 | 19.00 | 45,355 | +0.11(+0.58%) |
Dec 19, 2019 | 18.79 | 18.99 | 18.79 | 18.89 | 53,005 | +0.03(+0.17%) |
Dec 18, 2019 | 18.78 | 18.96 | 18.78 | 18.86 | 44,214 | +0.02(+0.12%) |
Dec 17, 2019 | 18.88 | 18.89 | 18.82 | 18.84 | 48,832 | +0.05(+0.24%) |
Dec 16, 2019 | 18.64 | 18.88 | 18.64 | 18.79 | 61,767 | +0.13(+0.68%) |
Dec 13, 2019 | 18.93 | 18.93 | 18.46 | 18.67 | 66,102 | +0.07(+0.37%) |
Dec 12, 2019 | 18.45 | 18.60 | 18.43 | 18.60 | 44,917 | +0.29(+1.56%) |
Dec 11, 2019 | 18.22 | 18.34 | 18.20 | 18.31 | 46,856 | +0.18(+0.98%) |
Dec 10, 2019 | 18.11 | 18.17 | 18.04 | 18.14 | 42,537 | +0.00(+0.00%) |
Dec 09, 2019 | 18.21 | 18.26 | 18.11 | 18.14 | 101,034 | -0.04(-0.24%) |
Dec 06, 2019 | 18.10 | 18.23 | 18.06 | 18.18 | 59,556 | +0.21(+1.17%) |
Dec 05, 2019 | 17.91 | 18.00 | 17.86 | 17.97 | 85,593 | +0.06(+0.34%) |
Dec 04, 2019 | 17.90 | 17.97 | 17.87 | 17.91 | 66,089 | +0.18(+1.03%) |
Dec 03, 2019 | 17.71 | 17.84 | 17.67 | 17.72 | 88,337 | -0.05(-0.30%) |
Dec 02, 2019 | 17.82 | 17.82 | 17.72 | 17.78 | 80,325 | +0.04(+0.25%) |
Nov 29, 2019 | 17.79 | 17.81 | 17.72 | 17.73 | 41,498 | -0.04(-0.20%) |
Nov 27, 2019 | 17.67 | 17.77 | 17.58 | 17.77 | 80,529 | +0.11(+0.61%) |
Nov 26, 2019 | 17.64 | 17.70 | 17.60 | 17.66 | 54,341 | -0.09(-0.50%) |
Nov 25, 2019 | 17.74 | 17.81 | 17.73 | 17.75 | 55,786 | +0.12(+0.71%) |
Nov 22, 2019 | 17.66 | 17.72 | 17.59 | 17.63 | 87,259 | +0.01(+0.05%) |
Nov 21, 2019 | 17.55 | 17.62 | 17.46 | 17.62 | 58,470 | +0.06(+0.36%) |
Nov 20, 2019 | 17.47 | 17.63 | 17.46 | 17.56 | 113,902 | -0.03(-0.15%) |
Nov 19, 2019 | 17.65 | 17.69 | 17.54 | 17.58 | 60,864 | -0.05(-0.30%) |
Nov 18, 2019 | 17.66 | 17.72 | 17.56 | 17.64 | 50,387 | -0.07(-0.40%) |
Nov 15, 2019 | 17.66 | 17.79 | 17.61 | 17.71 | 73,351 | +0.12(+0.66%) |
Nov 14, 2019 | 17.48 | 17.59 | 17.44 | 17.59 | 65,777 | +0.16(+0.92%) |
Nov 13, 2019 | 17.51 | 17.54 | 17.41 | 17.43 | 142,280 | -0.25(-1.41%) |
Nov 12, 2019 | 17.72 | 17.72 | 17.55 | 17.68 | 34,625 | -0.19(-1.05%) |
Nov 11, 2019 | 17.67 | 17.87 | 17.67 | 17.87 | 59,052 | +0.18(+1.01%) |
Nov 08, 2019 | 17.79 | 17.88 | 17.67 | 17.69 | 736,431 | -0.30(-1.68%) |
Nov 07, 2019 | 17.99 | 18.03 | 17.94 | 17.99 | 103,617 | +0.07(+0.40%) |
Nov 06, 2019 | 17.91 | 17.96 | 17.83 | 17.92 | 115,613 | -0.07(-0.40%) |
Nov 05, 2019 | 17.97 | 18.09 | 17.89 | 17.99 | 277,203 | -0.01(-0.07%) |
Nov 04, 2019 | 18.06 | 18.12 | 17.92 | 18.01 | 333,987 | +0.13(+0.72%) |
Nov 01, 2019 | 17.81 | 17.90 | 17.81 | 17.88 | 51,817 | +0.23(+1.31%) |
Oct 31, 2019 | 17.69 | 17.71 | 17.55 | 17.64 | 42,939 | -0.08(-0.45%) |
Oct 30, 2019 | 17.57 | 17.81 | 17.51 | 17.72 | 98,386 | +0.10(+0.56%) |
Oct 29, 2019 | 17.61 | 17.70 | 17.59 | 17.63 | 69,891 | -0.06(-0.35%) |
Oct 28, 2019 | 17.62 | 17.73 | 17.62 | 17.69 | 73,208 | +0.14(+0.81%) |
Oct 25, 2019 | 17.48 | 17.61 | 17.48 | 17.55 | 72,902 | +0.11(+0.61%) |
Oct 24, 2019 | 17.50 | 17.58 | 17.41 | 17.44 | 28,318 | -0.10(-0.56%) |
Oct 23, 2019 | 17.40 | 17.54 | 17.32 | 17.54 | 142,950 | +0.11(+0.61%) |
Oct 22, 2019 | 17.31 | 17.56 | 17.31 | 17.43 | 96,102 | +0.10(+0.57%) |
Oct 21, 2019 | 17.20 | 17.39 | 17.20 | 17.33 | 38,567 | +0.15(+0.88%) |
Oct 18, 2019 | 17.08 | 17.29 | 17.08 | 17.18 | 75,258 | -0.02(-0.10%) |
Oct 17, 2019 | 17.32 | 17.34 | 17.07 | 17.20 | 58,769 | +0.02(+0.13%) |
Oct 16, 2019 | 17.05 | 17.18 | 16.97 | 17.18 | 82,941 | +0.09(+0.55%) |
Oct 15, 2019 | 17.08 | 17.20 | 17.05 | 17.08 | 64,946 | +0.05(+0.31%) |
Oct 14, 2019 | 17.03 | 17.12 | 17.02 | 17.03 | 40,245 | -0.07(-0.42%) |
Oct 11, 2019 | 16.97 | 17.18 | 16.81 | 17.10 | 54,845 | +0.33(+1.97%) |
Oct 10, 2019 | 16.69 | 16.85 | 16.68 | 16.77 | 20,545 | +0.08(+0.48%) |
Oct 09, 2019 | 16.69 | 16.76 | 16.63 | 16.69 | 45,962 | +0.08(+0.48%) |
Oct 08, 2019 | 16.65 | 16.73 | 16.56 | 16.61 | 65,506 | -0.15(-0.90%) |
Oct 07, 2019 | 16.90 | 16.92 | 16.73 | 16.76 | 85,141 | -0.17(-1.00%) |
Oct 04, 2019 | 16.81 | 16.98 | 16.79 | 16.93 | 88,717 | +0.27(+1.61%) |
Oct 03, 2019 | 16.54 | 16.74 | 16.48 | 16.66 | 68,860 | +0.13(+0.81%) |
Oct 02, 2019 | 16.66 | 16.66 | 16.49 | 16.53 | 113,475 | -0.23(-1.38%) |