Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 19.25 | 19.27 | 19.12 | 19.27 | 16,084 | +0.01(+0.04%) |
Dec 30, 2019 | 19.39 | 19.39 | 19.18 | 19.26 | 19,615 | -0.12(-0.62%) |
Dec 27, 2019 | 19.38 | 19.57 | 19.26 | 19.38 | 27,472 | -0.20(-1.00%) |
Dec 26, 2019 | 19.58 | 19.60 | 19.57 | 19.57 | 10,733 | -0.05(-0.26%) |
Dec 24, 2019 | 19.58 | 19.76 | 19.57 | 19.62 | 13,149 | +0.02(+0.09%) |
Dec 23, 2019 | 19.76 | 19.76 | 19.32 | 19.61 | 16,235 | -0.25(-1.24%) |
Dec 20, 2019 | 19.54 | 19.85 | 19.54 | 19.85 | 69,972 | +0.36(+1.84%) |
Dec 19, 2019 | 19.42 | 19.57 | 19.42 | 19.50 | 11,504 | +0.08(+0.39%) |
Dec 18, 2019 | 19.58 | 19.59 | 19.16 | 19.42 | 14,925 | -0.05(-0.26%) |
Dec 17, 2019 | 19.50 | 19.59 | 19.46 | 19.47 | 18,626 | -0.03(-0.13%) |
Dec 16, 2019 | 19.59 | 19.59 | 19.39 | 19.50 | 12,538 | +0.16(+0.84%) |
Dec 13, 2019 | 19.17 | 19.48 | 19.16 | 19.34 | 19,136 | +0.05(+0.26%) |
Dec 12, 2019 | 18.92 | 19.35 | 18.92 | 19.28 | 27,203 | +0.52(+2.77%) |
Dec 11, 2019 | 18.74 | 18.95 | 18.09 | 18.76 | 16,002 | +0.09(+0.50%) |
Dec 10, 2019 | 18.74 | 18.85 | 18.65 | 18.67 | 27,382 | -0.07(-0.36%) |
Dec 09, 2019 | 18.87 | 18.95 | 18.74 | 18.74 | 6,575 | -0.03(-0.14%) |
Dec 06, 2019 | 18.47 | 18.99 | 18.42 | 18.76 | 53,653 | +0.51(+2.80%) |
Dec 05, 2019 | 18.51 | 18.53 | 18.25 | 18.25 | 10,229 | -0.06(-0.33%) |
Dec 04, 2019 | 18.06 | 18.51 | 18.06 | 18.31 | 15,295 | +0.06(+0.33%) |
Dec 03, 2019 | 18.31 | 18.31 | 17.98 | 18.25 | 14,736 | -0.14(-0.79%) |
Dec 02, 2019 | 18.46 | 18.52 | 18.31 | 18.40 | 7,446 | -0.27(-1.46%) |
Nov 29, 2019 | 18.40 | 18.67 | 18.40 | 18.67 | 2,230 | -0.04(-0.23%) |
Nov 27, 2019 | 18.55 | 18.80 | 18.55 | 18.71 | 5,752 | +0.14(+0.78%) |
Nov 26, 2019 | 18.88 | 18.88 | 18.55 | 18.57 | 8,446 | -0.19(-1.00%) |
Nov 25, 2019 | 18.53 | 18.81 | 18.53 | 18.76 | 16,902 | +0.20(+1.10%) |
Nov 22, 2019 | 18.61 | 18.61 | 18.53 | 18.55 | 2,935 | +0.06(+0.32%) |
Nov 21, 2019 | 18.44 | 18.59 | 18.44 | 18.49 | 4,463 | +0.05(+0.28%) |
Nov 20, 2019 | 18.36 | 18.71 | 18.36 | 18.44 | 22,755 | -0.20(-1.05%) |
Nov 19, 2019 | 18.62 | 18.70 | 18.34 | 18.64 | 11,701 | +0.14(+0.78%) |
Nov 18, 2019 | 18.70 | 18.70 | 18.31 | 18.49 | 6,133 | -0.10(-0.55%) |
Nov 15, 2019 | 18.80 | 18.89 | 18.59 | 18.59 | 15,027 | -0.07(-0.36%) |
Nov 14, 2019 | 18.65 | 18.86 | 18.65 | 18.66 | 19,280 | +0.14(+0.74%) |
Nov 13, 2019 | 18.47 | 18.73 | 18.30 | 18.53 | 22,452 | -0.07(-0.37%) |
Nov 12, 2019 | 18.73 | 18.86 | 18.59 | 18.59 | 11,583 | -0.08(-0.41%) |
Nov 11, 2019 | 18.43 | 18.67 | 18.43 | 18.67 | 5,595 | +0.32(+1.72%) |
Nov 08, 2019 | 18.50 | 18.83 | 18.31 | 18.36 | 17,375 | -0.15(-0.83%) |
Nov 07, 2019 | 18.30 | 18.66 | 18.19 | 18.51 | 22,896 | +0.34(+1.88%) |
Nov 06, 2019 | 18.62 | 18.62 | 18.05 | 18.17 | 15,341 | -0.49(-2.60%) |
Nov 05, 2019 | 18.63 | 18.68 | 18.59 | 18.65 | 4,807 | +0.26(+1.39%) |
Nov 04, 2019 | 18.59 | 18.78 | 18.28 | 18.40 | 12,893 | -0.20(-1.05%) |
Nov 01, 2019 | 18.50 | 18.82 | 18.07 | 18.59 | 17,375 | +0.25(+1.35%) |
Oct 31, 2019 | 18.63 | 18.76 | 18.28 | 18.35 | 15,269 | -0.26(-1.41%) |
Oct 30, 2019 | 18.59 | 18.74 | 18.41 | 18.61 | 14,322 | -0.04(-0.23%) |
Oct 29, 2019 | 18.74 | 18.85 | 18.27 | 18.65 | 6,871 | +0.00(+0.00%) |
Oct 28, 2019 | 18.70 | 18.80 | 18.64 | 18.65 | 3,255 | +0.19(+1.01%) |
Oct 25, 2019 | 18.57 | 18.98 | 18.45 | 18.47 | 9,457 | +0.36(+2.01%) |
Oct 24, 2019 | 19.02 | 19.02 | 17.70 | 18.10 | 19,128 | -0.72(-3.82%) |
Oct 23, 2019 | 19.02 | 19.13 | 18.70 | 18.82 | 7,599 | -0.14(-0.71%) |
Oct 22, 2019 | 18.97 | 19.20 | 18.73 | 18.96 | 6,233 | -0.19(-1.02%) |
Oct 21, 2019 | 18.80 | 19.15 | 18.63 | 19.15 | 24,925 | +0.48(+2.58%) |
Oct 18, 2019 | 18.29 | 18.81 | 18.29 | 18.67 | 13,004 | +0.23(+1.24%) |
Oct 17, 2019 | 18.35 | 18.44 | 18.03 | 18.44 | 14,094 | +0.21(+1.16%) |
Oct 16, 2019 | 18.20 | 18.36 | 18.10 | 18.23 | 10,612 | -0.11(-0.60%) |
Oct 15, 2019 | 18.32 | 18.43 | 18.11 | 18.34 | 22,287 | -0.05(-0.28%) |
Oct 14, 2019 | 18.26 | 18.40 | 18.14 | 18.39 | 6,290 | -0.01(-0.05%) |
Oct 11, 2019 | 18.35 | 18.52 | 18.12 | 18.40 | 23,880 | +0.25(+1.35%) |
Oct 10, 2019 | 18.08 | 18.30 | 18.07 | 18.15 | 4,991 | +0.21(+1.18%) |
Oct 09, 2019 | 18.19 | 18.33 | 17.74 | 17.94 | 28,323 | -0.19(-1.07%) |
Oct 08, 2019 | 18.46 | 18.46 | 17.86 | 18.14 | 20,298 | -0.42(-2.28%) |
Oct 07, 2019 | 18.30 | 18.79 | 18.27 | 18.56 | 28,371 | -0.14(-0.77%) |
Oct 04, 2019 | 18.45 | 18.82 | 18.45 | 18.70 | 13,831 | +0.43(+2.36%) |
Oct 03, 2019 | 18.14 | 18.41 | 17.81 | 18.27 | 17,915 | +0.05(+0.28%) |
Oct 02, 2019 | 18.21 | 18.36 | 17.84 | 18.22 | 21,706 | -0.10(-0.55%) |