Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 19.03 | 19.19 | 18.96 | 19.19 | 64,552 | +0.26(+1.36%) |
Dec 30, 2019 | 18.94 | 19.05 | 18.81 | 18.94 | 106,711 | -0.02(-0.11%) |
Dec 27, 2019 | 19.08 | 19.08 | 18.90 | 18.96 | 52,701 | -0.05(-0.26%) |
Dec 26, 2019 | 19.02 | 19.24 | 18.94 | 19.01 | 99,988 | -0.07(-0.37%) |
Dec 24, 2019 | 19.15 | 19.17 | 18.94 | 19.08 | 62,600 | -0.03(-0.16%) |
Dec 23, 2019 | 19.02 | 19.15 | 18.95 | 19.11 | 35,883 | +0.07(+0.38%) |
Dec 20, 2019 | 18.96 | 19.04 | 18.90 | 19.04 | 58,836 | +0.12(+0.66%) |
Dec 19, 2019 | 18.90 | 18.96 | 18.87 | 18.91 | 49,206 | +0.02(+0.11%) |
Dec 18, 2019 | 18.89 | 18.92 | 18.79 | 18.89 | 35,738 | +0.03(+0.15%) |
Dec 17, 2019 | 18.98 | 19.05 | 18.73 | 18.86 | 129,453 | -0.15(-0.79%) |
Dec 16, 2019 | 18.97 | 19.05 | 18.86 | 19.01 | 57,658 | +0.11(+0.57%) |
Dec 13, 2019 | 18.65 | 18.93 | 18.57 | 18.90 | 132,468 | +0.28(+1.49%) |
Dec 12, 2019 | 18.79 | 18.82 | 18.58 | 18.63 | 104,910 | -0.11(-0.57%) |
Dec 11, 2019 | 18.73 | 18.84 | 18.69 | 18.73 | 53,213 | +0.04(+0.23%) |
Dec 10, 2019 | 18.71 | 18.78 | 18.66 | 18.69 | 32,503 | +0.02(+0.11%) |
Dec 09, 2019 | 18.83 | 18.84 | 18.62 | 18.67 | 108,607 | -0.06(-0.34%) |
Dec 06, 2019 | 18.81 | 18.87 | 18.70 | 18.73 | 36,726 | -0.05(-0.27%) |
Dec 05, 2019 | 18.75 | 18.80 | 18.67 | 18.78 | 67,008 | +0.04(+0.23%) |
Dec 04, 2019 | 18.78 | 18.79 | 18.70 | 18.74 | 19,817 | +0.04(+0.19%) |
Dec 03, 2019 | 18.76 | 18.86 | 18.55 | 18.70 | 92,603 | -0.19(-0.98%) |
Dec 02, 2019 | 18.90 | 18.92 | 18.79 | 18.89 | 55,799 | +0.05(+0.26%) |
Nov 29, 2019 | 18.95 | 18.98 | 18.83 | 18.84 | 36,866 | -0.01(-0.08%) |
Nov 27, 2019 | 18.78 | 18.94 | 18.77 | 18.85 | 55,230 | +0.08(+0.42%) |
Nov 26, 2019 | 18.83 | 18.84 | 18.66 | 18.78 | 25,596 | +0.01(+0.04%) |
Nov 25, 2019 | 18.75 | 18.87 | 18.74 | 18.77 | 28,834 | +0.01(+0.04%) |
Nov 22, 2019 | 18.80 | 18.82 | 18.68 | 18.76 | 36,866 | -0.04(-0.19%) |
Nov 21, 2019 | 18.83 | 18.83 | 18.68 | 18.80 | 47,563 | -0.04(-0.19%) |
Nov 20, 2019 | 18.96 | 19.00 | 18.73 | 18.83 | 46,429 | -0.15(-0.78%) |
Nov 19, 2019 | 18.97 | 19.00 | 18.85 | 18.98 | 47,661 | +0.01(+0.07%) |
Nov 18, 2019 | 18.80 | 19.01 | 18.75 | 18.97 | 54,358 | +0.21(+1.13%) |
Nov 15, 2019 | 18.68 | 18.80 | 18.64 | 18.75 | 38,333 | +0.08(+0.42%) |
Nov 14, 2019 | 18.74 | 18.80 | 18.66 | 18.68 | 22,525 | -0.09(-0.45%) |
Nov 13, 2019 | 18.60 | 18.79 | 18.53 | 18.76 | 43,122 | +0.21(+1.15%) |
Nov 12, 2019 | 18.57 | 18.62 | 18.45 | 18.55 | 43,981 | -0.06(-0.30%) |
Nov 11, 2019 | 18.46 | 18.60 | 18.46 | 18.60 | 45,587 | +0.09(+0.46%) |
Nov 08, 2019 | 18.52 | 18.59 | 18.46 | 18.52 | 35,937 | -0.06(-0.31%) |
Nov 07, 2019 | 18.68 | 18.68 | 18.56 | 18.58 | 51,314 | -0.20(-1.06%) |
Nov 06, 2019 | 18.63 | 18.80 | 18.63 | 18.77 | 38,627 | +0.10(+0.53%) |
Nov 05, 2019 | 18.64 | 18.73 | 18.53 | 18.68 | 65,785 | +0.08(+0.42%) |
Nov 04, 2019 | 18.77 | 18.80 | 18.57 | 18.60 | 58,461 | -0.12(-0.64%) |
Nov 01, 2019 | 18.62 | 18.77 | 18.59 | 18.72 | 69,620 | +0.11(+0.61%) |
Oct 31, 2019 | 18.65 | 18.65 | 18.45 | 18.60 | 49,868 | +0.03(+0.15%) |
Oct 30, 2019 | 18.49 | 18.58 | 18.46 | 18.58 | 35,314 | +0.13(+0.69%) |
Oct 29, 2019 | 18.40 | 18.49 | 18.34 | 18.45 | 43,439 | +0.05(+0.27%) |
Oct 28, 2019 | 18.57 | 18.57 | 18.36 | 18.40 | 71,786 | -0.16(-0.84%) |
Oct 25, 2019 | 18.62 | 18.66 | 18.46 | 18.56 | 69,338 | -0.09(-0.46%) |
Oct 24, 2019 | 18.71 | 18.77 | 18.56 | 18.64 | 42,691 | -0.04(-0.19%) |
Oct 23, 2019 | 18.77 | 19.04 | 18.56 | 18.68 | 95,137 | -0.05(-0.25%) |
Oct 22, 2019 | 18.79 | 18.92 | 18.60 | 18.72 | 81,307 | -0.03(-0.15%) |
Oct 21, 2019 | 18.74 | 18.77 | 18.66 | 18.75 | 53,087 | +0.12(+0.64%) |
Oct 18, 2019 | 18.55 | 18.73 | 18.49 | 18.63 | 53,560 | +0.08(+0.46%) |
Oct 17, 2019 | 18.48 | 18.62 | 18.48 | 18.55 | 38,952 | +0.08(+0.46%) |
Oct 16, 2019 | 18.49 | 18.59 | 18.40 | 18.46 | 56,314 | +0.02(+0.11%) |
Oct 15, 2019 | 18.48 | 18.48 | 18.39 | 18.44 | 25,312 | +0.05(+0.27%) |
Oct 14, 2019 | 18.37 | 18.44 | 18.32 | 18.39 | 41,268 | +0.08(+0.42%) |
Oct 11, 2019 | 18.53 | 18.53 | 18.27 | 18.31 | 34,715 | -0.11(-0.57%) |
Oct 10, 2019 | 18.49 | 18.49 | 18.38 | 18.42 | 13,921 | -0.03(-0.15%) |
Oct 09, 2019 | 18.41 | 18.48 | 18.35 | 18.45 | 47,659 | +0.04(+0.23%) |
Oct 08, 2019 | 18.41 | 18.42 | 18.36 | 18.41 | 35,167 | -0.03(-0.15%) |
Oct 07, 2019 | 18.33 | 18.43 | 18.25 | 18.43 | 49,524 | +0.14(+0.77%) |
Oct 04, 2019 | 18.38 | 18.42 | 18.26 | 18.29 | 30,747 | -0.01(-0.08%) |
Oct 03, 2019 | 18.23 | 18.36 | 18.23 | 18.31 | 35,510 | +0.01(+0.04%) |
Oct 02, 2019 | 18.26 | 18.34 | 18.12 | 18.30 | 58,167 | +0.01(+0.08%) |