Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 19.91 | 19.91 | 19.87 | 19.91 | 9,032 | +0.06(+0.33%) |
Dec 30, 2019 | 19.88 | 19.91 | 19.85 | 19.85 | 5,183 | -0.07(-0.35%) |
Dec 27, 2019 | 19.92 | 19.92 | 19.88 | 19.92 | 544 | +0.25(+1.26%) |
Dec 26, 2019 | 19.67 | 19.67 | 19.66 | 19.67 | 2,396 | +0.12(+0.63%) |
Dec 24, 2019 | 19.55 | 19.56 | 19.49 | 19.55 | 3,700 | -0.15(-0.74%) |
Dec 23, 2019 | 19.75 | 19.75 | 19.66 | 19.69 | 3,978 | -0.10(-0.50%) |
Dec 20, 2019 | 19.69 | 19.79 | 19.69 | 19.79 | 7,400 | +0.17(+0.87%) |
Dec 19, 2019 | 19.55 | 19.62 | 19.49 | 19.62 | 1,762 | +0.07(+0.33%) |
Dec 18, 2019 | 19.55 | 19.56 | 19.49 | 19.56 | 7,904 | -0.02(-0.09%) |
Dec 17, 2019 | 19.49 | 19.59 | 19.49 | 19.58 | 17,348 | +0.30(+1.53%) |
Dec 16, 2019 | 19.30 | 19.34 | 19.28 | 19.28 | 2,519 | +0.20(+1.03%) |
Dec 13, 2019 | 19.06 | 19.08 | 18.90 | 19.08 | 652 | -0.04(-0.23%) |
Dec 12, 2019 | 18.71 | 19.14 | 18.71 | 19.13 | 7,567 | +0.70(+3.81%) |
Dec 11, 2019 | 18.31 | 18.46 | 18.25 | 18.43 | 2,205 | +0.19(+1.05%) |
Dec 10, 2019 | 18.22 | 18.23 | 18.22 | 18.23 | 3,391 | +0.17(+0.92%) |
Dec 09, 2019 | 18.14 | 18.14 | 18.07 | 18.07 | 1,465 | -0.16(-0.86%) |
Dec 06, 2019 | 18.16 | 18.25 | 18.16 | 18.22 | 4,774 | +0.26(+1.42%) |
Dec 05, 2019 | 17.92 | 17.97 | 17.92 | 17.97 | 410 | -0.06(-0.35%) |
Dec 04, 2019 | 18.03 | 18.03 | 18.03 | 18.03 | 22 | +0.08(+0.44%) |
Dec 03, 2019 | 17.91 | 17.95 | 17.91 | 17.95 | 1,443 | -0.21(-1.16%) |
Dec 02, 2019 | 18.23 | 18.23 | 18.16 | 18.16 | 374 | -0.14(-0.74%) |
Nov 29, 2019 | 18.34 | 18.36 | 18.30 | 18.30 | 4,330 | -0.41(-2.21%) |
Nov 27, 2019 | 18.72 | 18.76 | 18.71 | 18.71 | 777 | -0.08(-0.44%) |
Nov 26, 2019 | 18.73 | 18.79 | 18.73 | 18.79 | 753 | +0.02(+0.12%) |
Nov 25, 2019 | 18.77 | 18.77 | 18.77 | 18.77 | 153 | +0.31(+1.68%) |
Nov 22, 2019 | 18.46 | 18.47 | 18.45 | 18.46 | 2,442 | +0.02(+0.13%) |
Nov 21, 2019 | 18.49 | 18.49 | 18.41 | 18.44 | 1,101 | -0.32(-1.70%) |
Nov 20, 2019 | 18.82 | 18.82 | 18.64 | 18.76 | 3,688 | -0.25(-1.32%) |
Nov 19, 2019 | 19.01 | 19.01 | 19.01 | 19.01 | 18 | -0.10(-0.54%) |
Nov 18, 2019 | 19.11 | 19.11 | 19.11 | 19.11 | 106 | -0.14(-0.75%) |
Nov 15, 2019 | 19.41 | 19.41 | 19.20 | 19.26 | 2,109 | +0.41(+2.20%) |
Nov 14, 2019 | 18.83 | 18.86 | 18.83 | 18.84 | 1,012 | +0.19(+1.04%) |
Nov 13, 2019 | 18.70 | 18.70 | 18.65 | 18.65 | 552 | -0.19(-1.00%) |
Nov 12, 2019 | 18.90 | 18.90 | 18.84 | 18.84 | 400 | -0.01(-0.08%) |
Nov 11, 2019 | 18.78 | 18.85 | 18.78 | 18.85 | 1,470 | -0.22(-1.16%) |
Nov 08, 2019 | 19.03 | 19.07 | 19.03 | 19.07 | 444 | -0.15(-0.76%) |
Nov 07, 2019 | 19.25 | 19.27 | 19.20 | 19.22 | 4,044 | +0.25(+1.32%) |
Nov 06, 2019 | 19.05 | 19.05 | 18.97 | 18.97 | 327 | -0.20(-1.05%) |
Nov 05, 2019 | 19.19 | 19.20 | 19.14 | 19.17 | 1,869 | +0.22(+1.18%) |
Nov 04, 2019 | 18.95 | 19.01 | 18.94 | 18.94 | 2,422 | +0.19(+1.03%) |
Nov 01, 2019 | 18.58 | 18.75 | 18.58 | 18.75 | 2,886 | +0.40(+2.20%) |
Oct 31, 2019 | 18.39 | 18.39 | 18.33 | 18.35 | 602 | -0.20(-1.07%) |
Oct 30, 2019 | 18.43 | 18.55 | 18.43 | 18.55 | 5,266 | +0.10(+0.52%) |
Oct 29, 2019 | 18.45 | 18.45 | 18.45 | 18.45 | 63 | -0.06(-0.31%) |
Oct 28, 2019 | 18.46 | 18.52 | 18.46 | 18.51 | 3,212 | +0.07(+0.36%) |
Oct 25, 2019 | 18.34 | 18.44 | 18.34 | 18.44 | 666 | +0.09(+0.49%) |
Oct 24, 2019 | 18.34 | 18.36 | 18.34 | 18.35 | 769 | +0.02(+0.10%) |
Oct 23, 2019 | 18.35 | 18.35 | 18.30 | 18.33 | 9,478 | -0.04(-0.20%) |
Oct 22, 2019 | 18.38 | 18.41 | 18.36 | 18.37 | 11,369 | +0.15(+0.80%) |
Oct 21, 2019 | 18.16 | 18.22 | 18.16 | 18.22 | 273 | +0.28(+1.58%) |
Oct 18, 2019 | 17.97 | 17.97 | 17.94 | 17.94 | 777 | -0.26(-1.43%) |
Oct 17, 2019 | 18.19 | 18.20 | 18.18 | 18.20 | 1,216 | +0.14(+0.76%) |
Oct 16, 2019 | 18.06 | 18.06 | 18.06 | 18.06 | 185 | +0.00(+0.03%) |
Oct 15, 2019 | 18.06 | 18.12 | 18.06 | 18.06 | 633 | +0.16(+0.89%) |
Oct 14, 2019 | 17.90 | 17.90 | 17.90 | 17.90 | 68 | -0.15(-0.81%) |
Oct 11, 2019 | 18.01 | 18.09 | 18.01 | 18.05 | 999 | +0.31(+1.73%) |
Oct 10, 2019 | 17.63 | 17.74 | 17.63 | 17.74 | 1,888 | +0.19(+1.07%) |
Oct 09, 2019 | 17.60 | 17.60 | 17.55 | 17.55 | 738 | +0.08(+0.44%) |
Oct 08, 2019 | 17.43 | 17.48 | 17.43 | 17.47 | 485 | +0.06(+0.33%) |
Oct 07, 2019 | 17.44 | 17.45 | 17.42 | 17.42 | 5,993 | -0.06(-0.33%) |
Oct 04, 2019 | 17.44 | 17.49 | 17.41 | 17.47 | 8,327 | +0.05(+0.28%) |
Oct 03, 2019 | 17.42 | 17.42 | 17.42 | 17.42 | 300 | +0.20(+1.16%) |
Oct 02, 2019 | 17.22 | 17.22 | 17.22 | 17.22 | 11 | -0.36(-2.05%) |