Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 17.31 | 17.40 | 17.30 | 17.30 | 13,722 | -0.07(-0.43%) |
Dec 30, 2019 | 17.12 | 17.37 | 17.12 | 17.37 | 8,853 | +0.12(+0.71%) |
Dec 27, 2019 | 17.26 | 17.31 | 17.23 | 17.25 | 6,809 | -0.12(-0.67%) |
Dec 26, 2019 | 17.45 | 17.45 | 17.36 | 17.37 | 4,166 | -0.14(-0.77%) |
Dec 24, 2019 | 17.54 | 17.55 | 17.50 | 17.50 | 4,746 | -0.05(-0.27%) |
Dec 23, 2019 | 17.54 | 17.60 | 17.54 | 17.55 | 25,091 | +0.02(+0.14%) |
Dec 20, 2019 | 17.54 | 17.55 | 17.50 | 17.53 | 1,446 | -0.09(-0.49%) |
Dec 19, 2019 | 17.63 | 17.65 | 17.61 | 17.61 | 2,022 | +0.05(+0.28%) |
Dec 18, 2019 | 17.54 | 17.58 | 17.54 | 17.56 | 891 | -0.05(-0.28%) |
Dec 17, 2019 | 17.69 | 17.69 | 17.59 | 17.61 | 12,029 | -0.26(-1.44%) |
Dec 16, 2019 | 17.84 | 17.87 | 17.83 | 17.87 | 1,728 | -0.20(-1.09%) |
Dec 13, 2019 | 17.95 | 18.07 | 17.75 | 18.07 | 8,059 | +0.09(+0.48%) |
Dec 12, 2019 | 18.32 | 18.32 | 17.91 | 17.98 | 22,997 | -0.37(-2.00%) |
Dec 11, 2019 | 18.47 | 18.47 | 18.33 | 18.35 | 3,513 | -0.36(-1.91%) |
Dec 10, 2019 | 18.72 | 18.73 | 18.67 | 18.71 | 1,835 | -0.06(-0.32%) |
Dec 09, 2019 | 18.69 | 18.77 | 18.69 | 18.77 | 3,281 | +0.08(+0.44%) |
Dec 06, 2019 | 18.59 | 18.70 | 18.59 | 18.68 | 4,546 | -0.14(-0.74%) |
Dec 05, 2019 | 18.83 | 18.85 | 18.80 | 18.82 | 3,173 | -0.02(-0.10%) |
Dec 04, 2019 | 18.81 | 18.84 | 18.81 | 18.84 | 3,021 | -0.10(-0.51%) |
Dec 03, 2019 | 19.03 | 19.07 | 18.94 | 18.94 | 7,318 | +0.11(+0.61%) |
Dec 02, 2019 | 18.81 | 18.84 | 18.77 | 18.82 | 4,737 | +0.02(+0.10%) |
Nov 29, 2019 | 18.78 | 18.82 | 18.78 | 18.81 | 2,893 | +0.48(+2.60%) |
Nov 27, 2019 | 18.36 | 18.37 | 18.32 | 18.33 | 1,859 | +0.02(+0.11%) |
Nov 26, 2019 | 18.41 | 18.43 | 18.30 | 18.31 | 3,219 | -0.05(-0.26%) |
Nov 25, 2019 | 18.43 | 18.43 | 18.34 | 18.36 | 3,974 | -0.31(-1.66%) |
Nov 22, 2019 | 18.63 | 18.70 | 18.63 | 18.67 | 2,893 | +0.02(+0.10%) |
Nov 21, 2019 | 18.71 | 18.74 | 18.65 | 18.65 | 4,995 | +0.03(+0.16%) |
Nov 20, 2019 | 18.51 | 18.66 | 18.51 | 18.62 | 8,585 | +0.11(+0.58%) |
Nov 19, 2019 | 18.45 | 18.53 | 18.44 | 18.51 | 3,246 | -0.17(-0.94%) |
Nov 18, 2019 | 18.71 | 18.71 | 18.63 | 18.69 | 4,339 | -0.07(-0.36%) |
Nov 15, 2019 | 18.78 | 18.79 | 18.75 | 18.76 | 2,686 | -0.05(-0.28%) |
Nov 14, 2019 | 18.77 | 18.88 | 18.77 | 18.81 | 8,535 | +0.05(+0.28%) |
Nov 13, 2019 | 18.77 | 18.77 | 18.70 | 18.76 | 6,523 | +0.27(+1.45%) |
Nov 12, 2019 | 18.44 | 18.51 | 18.40 | 18.49 | 3,614 | +0.13(+0.70%) |
Nov 11, 2019 | 18.37 | 18.37 | 18.34 | 18.36 | 2,042 | +0.29(+1.60%) |
Nov 08, 2019 | 18.00 | 18.10 | 18.00 | 18.07 | 2,893 | +0.14(+0.76%) |
Nov 07, 2019 | 17.90 | 17.93 | 17.85 | 17.93 | 11,387 | -0.14(-0.75%) |
Nov 06, 2019 | 18.03 | 18.08 | 17.97 | 18.07 | 4,887 | +0.03(+0.16%) |
Nov 05, 2019 | 18.08 | 18.09 | 18.03 | 18.04 | 4,320 | -0.10(-0.53%) |
Nov 04, 2019 | 18.09 | 18.16 | 18.09 | 18.14 | 12,615 | -0.24(-1.32%) |
Nov 01, 2019 | 18.37 | 18.46 | 18.37 | 18.38 | 5,476 | -0.39(-2.06%) |
Oct 31, 2019 | 18.74 | 18.83 | 18.74 | 18.77 | 6,522 | +0.10(+0.52%) |
Oct 30, 2019 | 18.77 | 18.81 | 18.67 | 18.67 | 6,100 | +0.05(+0.29%) |
Oct 29, 2019 | 18.60 | 18.63 | 18.59 | 18.61 | 3,152 | +0.19(+1.02%) |
Oct 28, 2019 | 18.43 | 18.44 | 18.41 | 18.43 | 1,281 | -0.18(-0.94%) |
Oct 25, 2019 | 18.74 | 18.74 | 18.60 | 18.60 | 3,306 | -0.12(-0.62%) |
Oct 24, 2019 | 18.64 | 18.73 | 18.64 | 18.72 | 2,154 | +0.01(+0.05%) |
Oct 23, 2019 | 18.78 | 18.79 | 18.71 | 18.71 | 3,899 | +0.05(+0.26%) |
Oct 22, 2019 | 18.65 | 18.66 | 18.64 | 18.66 | 2,727 | +0.14(+0.73%) |
Oct 21, 2019 | 18.54 | 18.58 | 18.52 | 18.52 | 4,592 | -0.19(-1.03%) |
Oct 18, 2019 | 18.60 | 18.72 | 18.59 | 18.72 | 4,546 | +0.17(+0.94%) |
Oct 17, 2019 | 18.52 | 18.54 | 18.50 | 18.54 | 2,682 | -0.05(-0.26%) |
Oct 16, 2019 | 18.58 | 18.65 | 18.58 | 18.59 | 3,230 | +0.00(+0.03%) |
Oct 15, 2019 | 18.68 | 18.68 | 18.53 | 18.59 | 2,567 | -0.18(-0.95%) |
Oct 14, 2019 | 18.64 | 18.77 | 18.64 | 18.76 | 24,030 | +0.10(+0.52%) |
Oct 11, 2019 | 18.62 | 18.73 | 18.54 | 18.67 | 23,146 | -0.31(-1.63%) |
Oct 10, 2019 | 19.08 | 19.08 | 18.93 | 18.98 | 7,300 | -0.22(-1.16%) |
Oct 09, 2019 | 19.25 | 19.25 | 19.12 | 19.20 | 6,692 | -0.28(-1.44%) |
Oct 08, 2019 | 19.36 | 19.48 | 19.33 | 19.48 | 16,362 | +0.15(+0.80%) |
Oct 07, 2019 | 19.36 | 19.36 | 19.22 | 19.33 | 27,970 | +0.14(+0.71%) |
Oct 04, 2019 | 19.35 | 19.37 | 19.19 | 19.19 | 9,919 | +0.01(+0.05%) |
Oct 03, 2019 | 19.30 | 19.36 | 19.18 | 19.18 | 4,385 | -0.31(-1.59%) |
Oct 02, 2019 | 19.52 | 19.62 | 19.48 | 19.49 | 21,632 | -0.04(-0.20%) |