Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 19.96 | 20.03 | 19.79 | 19.96 | 233,178 | +0.00(+0.00%) |
Dec 30, 2019 | 19.89 | 19.99 | 19.77 | 19.96 | 371,630 | +0.11(+0.53%) |
Dec 27, 2019 | 19.86 | 19.98 | 19.79 | 19.86 | 270,851 | -0.02(-0.08%) |
Dec 26, 2019 | 19.80 | 19.97 | 19.77 | 19.87 | 334,273 | +0.05(+0.27%) |
Dec 24, 2019 | 19.79 | 19.89 | 19.70 | 19.82 | 239,919 | +0.04(+0.21%) |
Dec 23, 2019 | 19.68 | 19.78 | 19.48 | 19.78 | 471,937 | +0.09(+0.44%) |
Dec 20, 2019 | 19.70 | 19.76 | 19.56 | 19.69 | 701,385 | +0.02(+0.12%) |
Dec 19, 2019 | 19.56 | 19.71 | 19.50 | 19.67 | 433,744 | +0.10(+0.50%) |
Dec 18, 2019 | 19.15 | 19.61 | 18.98 | 19.57 | 495,826 | +0.39(+2.01%) |
Dec 17, 2019 | 19.57 | 19.59 | 19.12 | 19.18 | 455,826 | -0.34(-1.74%) |
Dec 16, 2019 | 19.31 | 19.54 | 19.25 | 19.53 | 309,915 | +0.25(+1.29%) |
Dec 13, 2019 | 19.29 | 19.41 | 19.15 | 19.28 | 298,875 | +0.03(+0.16%) |
Dec 12, 2019 | 19.30 | 19.59 | 19.20 | 19.25 | 324,991 | -0.11(-0.59%) |
Dec 11, 2019 | 19.34 | 19.52 | 19.29 | 19.36 | 238,406 | +0.02(+0.08%) |
Dec 10, 2019 | 19.50 | 19.51 | 19.30 | 19.34 | 438,427 | -0.10(-0.51%) |
Dec 09, 2019 | 19.42 | 19.46 | 19.29 | 19.44 | 335,311 | +0.01(+0.04%) |
Dec 06, 2019 | 19.43 | 19.57 | 19.42 | 19.43 | 296,627 | -0.03(-0.16%) |
Dec 05, 2019 | 19.43 | 19.51 | 19.32 | 19.46 | 237,910 | +0.07(+0.35%) |
Dec 04, 2019 | 19.29 | 19.50 | 19.29 | 19.40 | 243,326 | +0.11(+0.55%) |
Dec 03, 2019 | 19.34 | 19.46 | 19.28 | 19.29 | 296,432 | -0.03(-0.16%) |
Dec 02, 2019 | 19.48 | 19.54 | 19.24 | 19.32 | 339,842 | -0.29(-1.47%) |
Nov 29, 2019 | 19.54 | 19.65 | 19.48 | 19.61 | 191,671 | +0.14(+0.70%) |
Nov 27, 2019 | 19.44 | 19.58 | 19.33 | 19.47 | 305,748 | +0.09(+0.47%) |
Nov 26, 2019 | 19.36 | 19.45 | 19.29 | 19.38 | 585,932 | +0.09(+0.46%) |
Nov 25, 2019 | 19.19 | 19.35 | 19.10 | 19.29 | 340,584 | +0.22(+1.13%) |
Nov 22, 2019 | 19.22 | 19.32 | 19.07 | 19.08 | 397,938 | -0.12(-0.62%) |
Nov 21, 2019 | 19.19 | 19.24 | 19.12 | 19.20 | 306,508 | -0.01(-0.08%) |
Nov 20, 2019 | 19.17 | 19.24 | 19.05 | 19.21 | 327,058 | +0.06(+0.31%) |
Nov 19, 2019 | 19.21 | 19.27 | 18.97 | 19.15 | 534,371 | -0.20(-1.04%) |
Nov 18, 2019 | 19.25 | 19.47 | 19.23 | 19.35 | 963,062 | +0.15(+0.78%) |
Nov 15, 2019 | 19.05 | 19.22 | 18.98 | 19.20 | 827,169 | +0.21(+1.10%) |
Nov 14, 2019 | 18.80 | 19.07 | 18.78 | 18.99 | 1,359,574 | +0.25(+1.31%) |
Nov 13, 2019 | 18.64 | 18.91 | 18.47 | 18.75 | 1,779,060 | +0.15(+0.82%) |
Nov 12, 2019 | 18.42 | 18.65 | 18.33 | 18.60 | 1,707,692 | +0.21(+1.13%) |
Nov 11, 2019 | 18.35 | 18.49 | 18.19 | 18.39 | 981,651 | +0.12(+0.67%) |
Nov 08, 2019 | 18.04 | 18.31 | 17.91 | 18.26 | 1,345,980 | +0.37(+2.08%) |
Nov 07, 2019 | 17.31 | 18.02 | 17.21 | 17.89 | 974,750 | +0.22(+1.26%) |
Nov 06, 2019 | 17.76 | 17.80 | 17.60 | 17.67 | 618,372 | -0.22(-1.21%) |
Nov 05, 2019 | 17.94 | 18.12 | 17.84 | 17.89 | 456,048 | -0.03(-0.19%) |
Nov 04, 2019 | 18.21 | 18.24 | 17.91 | 17.92 | 563,009 | +0.01(+0.04%) |
Nov 01, 2019 | 17.87 | 17.97 | 17.83 | 17.91 | 573,471 | +0.03(+0.19%) |
Oct 31, 2019 | 17.90 | 17.95 | 17.77 | 17.88 | 380,330 | +0.07(+0.38%) |
Oct 30, 2019 | 17.70 | 17.94 | 17.70 | 17.81 | 511,708 | +0.30(+1.70%) |
Oct 29, 2019 | 17.27 | 17.65 | 17.24 | 17.51 | 404,937 | +0.23(+1.34%) |
Oct 28, 2019 | 17.24 | 17.29 | 16.66 | 17.28 | 1,439,260 | -0.06(-0.34%) |
Oct 25, 2019 | 17.99 | 18.04 | 17.19 | 17.34 | 1,323,686 | -0.64(-3.56%) |
Oct 24, 2019 | 18.10 | 18.16 | 17.97 | 17.98 | 582,964 | -0.16(-0.86%) |
Oct 23, 2019 | 18.07 | 18.19 | 17.91 | 18.14 | 696,991 | +0.09(+0.49%) |
Oct 22, 2019 | 18.21 | 18.32 | 18.03 | 18.05 | 774,817 | -0.02(-0.12%) |
Oct 21, 2019 | 18.21 | 18.21 | 18.02 | 18.07 | 556,763 | -0.14(-0.78%) |
Oct 18, 2019 | 18.14 | 18.23 | 17.95 | 18.21 | 509,275 | +0.10(+0.53%) |
Oct 17, 2019 | 17.87 | 18.14 | 17.82 | 18.12 | 284,259 | +0.28(+1.59%) |
Oct 16, 2019 | 17.93 | 17.99 | 17.80 | 17.83 | 353,481 | -0.13(-0.70%) |
Oct 15, 2019 | 17.93 | 17.98 | 17.85 | 17.96 | 323,916 | +0.10(+0.58%) |
Oct 14, 2019 | 17.95 | 18.01 | 17.85 | 17.86 | 195,069 | -0.17(-0.95%) |
Oct 11, 2019 | 18.09 | 18.17 | 17.97 | 18.03 | 345,963 | -0.06(-0.35%) |
Oct 10, 2019 | 17.80 | 18.15 | 17.74 | 18.09 | 324,187 | +0.25(+1.40%) |
Oct 09, 2019 | 18.18 | 18.26 | 17.73 | 17.84 | 343,214 | -0.31(-1.72%) |
Oct 08, 2019 | 18.12 | 18.18 | 18.00 | 18.15 | 312,209 | +0.03(+0.16%) |
Oct 07, 2019 | 18.04 | 18.18 | 17.92 | 18.12 | 545,122 | +0.09(+0.50%) |
Oct 04, 2019 | 17.94 | 18.10 | 17.76 | 18.03 | 560,444 | +0.10(+0.54%) |
Oct 03, 2019 | 17.97 | 18.15 | 17.91 | 17.94 | 342,347 | -0.07(-0.41%) |
Oct 02, 2019 | 18.19 | 18.19 | 17.94 | 18.01 | 381,725 | -0.16(-0.86%) |