Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 20.15 | 20.29 | 20.07 | 20.26 | 41,738 | +0.06(+0.31%) |
Dec 30, 2019 | 20.03 | 20.30 | 19.92 | 20.19 | 16,513 | -0.03(-0.15%) |
Dec 27, 2019 | 19.95 | 20.22 | 19.91 | 20.22 | 10,931 | +0.12(+0.58%) |
Dec 26, 2019 | 20.20 | 20.20 | 20.05 | 20.11 | 4,846 | -0.07(-0.36%) |
Dec 24, 2019 | 20.07 | 20.34 | 20.07 | 20.18 | 3,643 | -0.02(-0.12%) |
Dec 23, 2019 | 20.17 | 20.38 | 20.06 | 20.20 | 11,541 | +0.05(+0.25%) |
Dec 20, 2019 | 20.23 | 20.35 | 20.00 | 20.15 | 40,744 | -0.13(-0.65%) |
Dec 19, 2019 | 20.23 | 20.38 | 20.18 | 20.28 | 5,064 | +0.09(+0.43%) |
Dec 18, 2019 | 20.38 | 20.38 | 20.16 | 20.20 | 5,455 | -0.25(-1.21%) |
Dec 17, 2019 | 20.44 | 20.44 | 20.41 | 20.44 | 10,179 | -0.00(-0.00%) |
Dec 16, 2019 | 20.45 | 20.45 | 20.44 | 20.44 | 5,909 | +0.10(+0.48%) |
Dec 13, 2019 | 20.45 | 20.51 | 20.32 | 20.35 | 24,513 | -0.04(-0.19%) |
Dec 12, 2019 | 20.25 | 20.51 | 20.25 | 20.39 | 6,320 | +0.11(+0.57%) |
Dec 11, 2019 | 20.46 | 20.46 | 20.23 | 20.27 | 9,865 | -0.19(-0.93%) |
Dec 10, 2019 | 20.14 | 20.46 | 20.14 | 20.46 | 11,356 | +0.16(+0.77%) |
Dec 09, 2019 | 20.07 | 20.32 | 20.07 | 20.30 | 6,727 | +0.05(+0.26%) |
Dec 06, 2019 | 20.41 | 20.42 | 20.21 | 20.25 | 5,644 | +0.04(+0.21%) |
Dec 05, 2019 | 20.21 | 20.35 | 20.21 | 20.21 | 63,471 | +0.03(+0.13%) |
Dec 04, 2019 | 20.37 | 20.37 | 20.12 | 20.18 | 4,605 | +0.29(+1.48%) |
Dec 03, 2019 | 20.42 | 20.42 | 19.88 | 19.89 | 7,949 | -0.29(-1.43%) |
Dec 02, 2019 | 20.09 | 20.45 | 20.09 | 20.18 | 14,410 | +0.30(+1.51%) |
Nov 29, 2019 | 19.88 | 19.88 | 19.88 | 342 | +0.00(+0.00%) | |
Nov 27, 2019 | 20.16 | 20.16 | 19.88 | 19.88 | 6,308 | -0.58(-2.86%) |
Nov 26, 2019 | 20.48 | 20.48 | 20.43 | 20.46 | 6,043 | +0.16(+0.80%) |
Nov 25, 2019 | 20.22 | 20.30 | 19.92 | 20.30 | 6,149 | +0.23(+1.13%) |
Nov 22, 2019 | 20.29 | 20.63 | 19.91 | 20.07 | 12,949 | +0.09(+0.45%) |
Nov 21, 2019 | 20.10 | 20.28 | 19.73 | 19.98 | 16,685 | -0.02(-0.08%) |
Nov 20, 2019 | 20.33 | 20.33 | 19.98 | 20.00 | 8,414 | -0.36(-1.77%) |
Nov 19, 2019 | 20.55 | 20.55 | 19.92 | 20.36 | 13,198 | +0.50(+2.50%) |
Nov 18, 2019 | 19.99 | 20.71 | 19.53 | 19.86 | 23,884 | -0.02(-0.08%) |
Nov 15, 2019 | 19.88 | 19.88 | 19.65 | 19.88 | 9,629 | +0.90(+4.73%) |
Nov 14, 2019 | 18.98 | 18.98 | 18.98 | 63 | +0.00(+0.00%) | |
Nov 13, 2019 | 18.98 | 18.98 | 18.98 | 415 | +0.00(+0.00%) | |
Nov 12, 2019 | 18.94 | 19.05 | 18.73 | 18.98 | 34,831 | +0.05(+0.25%) |
Nov 11, 2019 | 18.97 | 18.97 | 18.80 | 18.93 | 3,459 | -0.04(-0.22%) |
Nov 08, 2019 | 18.97 | 18.97 | 18.97 | 99 | +0.00(+0.00%) | |
Nov 07, 2019 | 18.87 | 18.97 | 18.87 | 18.97 | 11,286 | +0.08(+0.40%) |
Nov 06, 2019 | 18.97 | 18.97 | 18.90 | 18.90 | 2,732 | +0.24(+1.27%) |
Nov 05, 2019 | 18.63 | 18.66 | 18.63 | 18.66 | 4,515 | -0.01(-0.07%) |
Nov 04, 2019 | 18.84 | 18.87 | 18.68 | 18.68 | 5,448 | +0.07(+0.38%) |
Oct 31, 2019 | 18.60 | 18.60 | 18.60 | 0 | +0.19(+1.02%) | |
Oct 30, 2019 | 18.52 | 18.55 | 18.42 | 18.42 | 7,414 | -0.05(-0.26%) |
Oct 29, 2019 | 18.46 | 18.59 | 18.46 | 18.46 | 6,381 | -0.17(-0.91%) |
Oct 28, 2019 | 18.65 | 18.80 | 18.63 | 18.63 | 3,194 | -0.01(-0.03%) |
Oct 25, 2019 | 19.05 | 19.05 | 18.64 | 18.64 | 3,984 | -0.11(-0.59%) |
Oct 24, 2019 | 19.05 | 19.05 | 18.75 | 18.75 | 1,852 | +0.12(+0.62%) |
Oct 23, 2019 | 18.90 | 18.90 | 18.63 | 18.63 | 1,378 | +0.00(+0.02%) |
Oct 22, 2019 | 18.81 | 18.82 | 18.63 | 18.63 | 3,715 | -0.18(-0.98%) |
Oct 21, 2019 | 18.81 | 19.02 | 18.61 | 18.81 | 11,900 | -0.01(-0.03%) |
Oct 18, 2019 | 18.82 | 18.82 | 18.82 | 554 | +0.00(+0.00%) | |
Oct 17, 2019 | 18.82 | 18.82 | 18.82 | 18.82 | 2,241 | -0.05(-0.26%) |
Oct 16, 2019 | 18.87 | 18.87 | 18.87 | 18.87 | 1,553 | +0.29(+1.56%) |
Oct 15, 2019 | 18.58 | 18.58 | 18.58 | 18.58 | 813 | -0.02(-0.11%) |
Oct 14, 2019 | 18.60 | 18.60 | 18.60 | 18.60 | 421 | -0.29(-1.53%) |
Oct 11, 2019 | 19.05 | 19.05 | 18.89 | 18.89 | 2,324 | -0.08(-0.41%) |
Oct 10, 2019 | 19.05 | 19.05 | 18.96 | 18.96 | 1,862 | -0.01(-0.05%) |
Oct 09, 2019 | 18.97 | 18.97 | 18.97 | 18.97 | 1,052 | +0.00(+0.00%) |
Oct 08, 2019 | 18.85 | 19.02 | 18.84 | 18.97 | 3,141 | +0.12(+0.64%) |
Oct 07, 2019 | 19.05 | 19.05 | 18.85 | 18.85 | 3,194 | -0.10(-0.54%) |
Oct 04, 2019 | 18.58 | 19.09 | 18.58 | 18.95 | 15,938 | +0.46(+2.51%) |
Oct 03, 2019 | 18.22 | 18.64 | 18.22 | 18.49 | 6,664 | -0.09(-0.50%) |
Oct 02, 2019 | 18.60 | 18.60 | 18.46 | 18.58 | 7,152 | -0.14(-0.77%) |