Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 19.34 | 19.68 | 19.34 | 19.53 | 179,572 | +0.19(+0.96%) |
Dec 30, 2019 | 19.51 | 19.53 | 19.33 | 19.35 | 70,099 | -0.16(-0.84%) |
Dec 27, 2019 | 19.53 | 19.67 | 19.50 | 19.51 | 65,922 | -0.07(-0.34%) |
Dec 26, 2019 | 19.54 | 19.59 | 19.44 | 19.58 | 41,760 | +0.11(+0.58%) |
Dec 24, 2019 | 19.56 | 19.61 | 19.46 | 19.46 | 36,292 | -0.01(-0.07%) |
Dec 23, 2019 | 19.47 | 19.55 | 19.45 | 19.48 | 89,114 | -0.03(-0.15%) |
Dec 20, 2019 | 19.56 | 19.56 | 19.39 | 19.51 | 98,748 | -0.05(-0.25%) |
Dec 19, 2019 | 19.50 | 19.56 | 19.35 | 19.56 | 120,958 | +0.04(+0.22%) |
Dec 18, 2019 | 19.41 | 19.51 | 19.34 | 19.51 | 70,107 | +0.16(+0.81%) |
Dec 17, 2019 | 19.35 | 19.43 | 19.33 | 19.36 | 66,753 | +0.03(+0.15%) |
Dec 16, 2019 | 19.17 | 19.34 | 19.17 | 19.33 | 57,146 | +0.12(+0.63%) |
Dec 13, 2019 | 19.10 | 19.28 | 19.10 | 19.21 | 43,044 | +0.09(+0.45%) |
Dec 12, 2019 | 19.18 | 19.23 | 19.11 | 19.12 | 62,336 | -0.11(-0.55%) |
Dec 11, 2019 | 19.22 | 19.29 | 19.14 | 19.23 | 82,925 | +0.04(+0.21%) |
Dec 10, 2019 | 19.27 | 19.31 | 19.15 | 19.19 | 91,122 | -0.08(-0.40%) |
Dec 09, 2019 | 19.38 | 19.39 | 19.20 | 19.27 | 82,620 | -0.11(-0.55%) |
Dec 06, 2019 | 19.30 | 19.38 | 19.17 | 19.37 | 63,199 | +0.04(+0.18%) |
Dec 05, 2019 | 19.33 | 19.36 | 19.24 | 19.34 | 61,513 | +0.03(+0.15%) |
Dec 04, 2019 | 19.12 | 19.32 | 19.12 | 19.31 | 74,065 | +0.14(+0.74%) |
Dec 03, 2019 | 19.17 | 19.20 | 19.00 | 19.17 | 67,585 | -0.04(-0.18%) |
Dec 02, 2019 | 19.27 | 19.29 | 19.10 | 19.20 | 108,086 | -0.12(-0.62%) |
Nov 29, 2019 | 19.32 | 19.40 | 19.27 | 19.32 | 49,202 | +0.00(+0.00%) |
Nov 27, 2019 | 19.27 | 19.36 | 19.25 | 19.32 | 68,855 | -0.01(-0.07%) |
Nov 26, 2019 | 19.24 | 19.34 | 19.18 | 19.34 | 81,505 | +0.16(+0.81%) |
Nov 25, 2019 | 19.12 | 19.22 | 19.06 | 19.18 | 80,313 | +0.06(+0.33%) |
Nov 22, 2019 | 19.20 | 19.22 | 19.10 | 19.12 | 68,996 | +0.00(+0.00%) |
Nov 21, 2019 | 19.07 | 19.15 | 19.03 | 19.12 | 50,479 | +0.02(+0.09%) |
Nov 20, 2019 | 19.15 | 19.20 | 19.03 | 19.10 | 31,703 | +0.02(+0.13%) |
Nov 19, 2019 | 19.10 | 19.27 | 19.07 | 19.08 | 50,356 | -0.04(-0.22%) |
Nov 18, 2019 | 19.03 | 19.20 | 19.03 | 19.12 | 52,407 | +0.09(+0.48%) |
Nov 15, 2019 | 19.06 | 19.14 | 19.02 | 19.03 | 69,562 | -0.08(-0.44%) |
Nov 14, 2019 | 19.19 | 19.24 | 19.04 | 19.11 | 46,298 | +0.01(+0.04%) |
Nov 13, 2019 | 19.03 | 19.29 | 19.03 | 19.10 | 64,588 | +0.06(+0.33%) |
Nov 12, 2019 | 19.12 | 19.23 | 18.96 | 19.04 | 61,388 | -0.11(-0.59%) |
Nov 11, 2019 | 19.19 | 19.24 | 19.13 | 19.15 | 65,128 | -0.01(-0.07%) |
Nov 08, 2019 | 19.11 | 19.18 | 18.97 | 19.17 | 128,379 | -0.04(-0.23%) |
Nov 07, 2019 | 19.46 | 19.55 | 19.01 | 19.21 | 119,519 | -0.31(-1.59%) |
Nov 06, 2019 | 19.42 | 19.62 | 19.37 | 19.52 | 107,667 | +0.08(+0.40%) |
Nov 05, 2019 | 19.44 | 19.45 | 19.35 | 19.44 | 66,137 | +0.09(+0.47%) |
Nov 04, 2019 | 19.34 | 19.49 | 19.31 | 19.35 | 99,148 | +0.06(+0.33%) |
Nov 01, 2019 | 19.27 | 19.45 | 19.20 | 19.29 | 95,921 | -0.02(-0.11%) |
Oct 31, 2019 | 19.13 | 19.31 | 18.98 | 19.31 | 67,586 | +0.27(+1.44%) |
Oct 30, 2019 | 18.92 | 19.04 | 18.83 | 19.04 | 58,020 | +0.15(+0.78%) |
Oct 29, 2019 | 18.83 | 18.93 | 18.80 | 18.89 | 64,740 | +0.11(+0.60%) |
Oct 28, 2019 | 19.13 | 19.19 | 18.66 | 18.77 | 120,366 | -0.35(-1.84%) |
Oct 25, 2019 | 19.19 | 19.22 | 19.06 | 19.13 | 85,405 | -0.08(-0.44%) |
Oct 24, 2019 | 19.04 | 19.24 | 19.01 | 19.21 | 78,432 | +0.14(+0.74%) |
Oct 23, 2019 | 18.91 | 19.09 | 18.87 | 19.07 | 77,706 | +0.20(+1.04%) |
Oct 22, 2019 | 19.00 | 19.08 | 18.81 | 18.87 | 107,276 | -0.13(-0.67%) |
Oct 21, 2019 | 18.70 | 19.04 | 18.70 | 19.00 | 105,332 | +0.30(+1.62%) |
Oct 18, 2019 | 18.96 | 18.96 | 18.67 | 18.70 | 115,673 | -0.22(-1.15%) |
Oct 17, 2019 | 18.95 | 19.03 | 18.87 | 18.92 | 84,028 | +0.00(+0.00%) |
Oct 16, 2019 | 18.80 | 18.99 | 18.77 | 18.92 | 69,087 | +0.04(+0.22%) |
Oct 15, 2019 | 19.01 | 19.12 | 18.79 | 18.87 | 217,448 | -0.13(-0.67%) |
Oct 14, 2019 | 18.80 | 19.06 | 18.66 | 19.00 | 148,494 | +0.25(+1.31%) |
Oct 11, 2019 | 19.05 | 19.11 | 18.69 | 18.75 | 154,894 | -0.27(-1.44%) |
Oct 10, 2019 | 18.97 | 19.09 | 18.91 | 19.03 | 136,814 | -0.02(-0.12%) |
Oct 09, 2019 | 18.99 | 19.20 | 18.95 | 19.05 | 144,059 | +0.12(+0.63%) |
Oct 08, 2019 | 19.31 | 19.31 | 18.74 | 18.93 | 381,308 | -0.45(-2.31%) |
Oct 07, 2019 | 19.74 | 19.75 | 19.34 | 19.38 | 219,606 | -0.40(-2.02%) |
Oct 04, 2019 | 19.80 | 19.97 | 19.68 | 19.78 | 138,401 | +0.04(+0.21%) |
Oct 03, 2019 | 19.57 | 19.85 | 19.56 | 19.74 | 253,536 | +0.12(+0.61%) |
Oct 02, 2019 | 19.77 | 19.77 | 19.49 | 19.62 | 344,182 | -0.20(-1.02%) |