Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 18.25 | 18.48 | 18.25 | 18.35 | 81,200 | +0.00(+0.00%) |
Dec 30, 2019 | 18.29 | 18.71 | 18.27 | 18.35 | 60,706 | -0.01(-0.05%) |
Dec 27, 2019 | 18.60 | 18.61 | 18.33 | 18.36 | 53,900 | -0.26(-1.40%) |
Dec 26, 2019 | 18.67 | 18.72 | 18.57 | 18.62 | 22,988 | -0.10(-0.53%) |
Dec 24, 2019 | 18.59 | 18.77 | 18.52 | 18.72 | 23,500 | +0.12(+0.65%) |
Dec 23, 2019 | 18.92 | 19.04 | 18.51 | 18.60 | 58,379 | -0.38(-2.00%) |
Dec 20, 2019 | 18.95 | 19.07 | 18.90 | 18.98 | 423,400 | -0.02(-0.11%) |
Dec 19, 2019 | 18.92 | 19.00 | 18.75 | 19.00 | 51,647 | +0.14(+0.74%) |
Dec 18, 2019 | 18.99 | 18.99 | 18.74 | 18.86 | 84,816 | -0.06(-0.32%) |
Dec 17, 2019 | 18.97 | 19.00 | 18.81 | 18.92 | 72,513 | +0.00(+0.00%) |
Dec 16, 2019 | 19.11 | 19.11 | 18.86 | 18.92 | 76,786 | +0.02(+0.11%) |
Dec 13, 2019 | 18.92 | 19.03 | 18.73 | 18.90 | 56,500 | -0.11(-0.58%) |
Dec 12, 2019 | 18.93 | 19.26 | 18.92 | 19.01 | 71,527 | +0.08(+0.42%) |
Dec 11, 2019 | 18.81 | 19.00 | 18.76 | 18.93 | 51,865 | +0.08(+0.42%) |
Dec 10, 2019 | 18.76 | 18.86 | 18.76 | 18.85 | 60,474 | +0.09(+0.48%) |
Dec 09, 2019 | 18.73 | 18.90 | 18.68 | 18.76 | 76,461 | +0.03(+0.16%) |
Dec 06, 2019 | 18.87 | 18.99 | 18.67 | 18.73 | 80,300 | +0.03(+0.16%) |
Dec 05, 2019 | 18.71 | 18.78 | 18.55 | 18.70 | 63,354 | +0.06(+0.32%) |
Dec 04, 2019 | 18.47 | 18.83 | 18.39 | 18.64 | 69,130 | +0.19(+1.03%) |
Dec 03, 2019 | 18.56 | 18.60 | 18.33 | 18.45 | 55,365 | -0.27(-1.44%) |
Dec 02, 2019 | 19.01 | 19.05 | 18.66 | 18.72 | 61,440 | -0.20(-1.06%) |
Nov 29, 2019 | 18.86 | 19.08 | 18.83 | 18.92 | 23,100 | -0.03(-0.16%) |
Nov 27, 2019 | 18.98 | 19.02 | 18.81 | 18.95 | 47,500 | +0.08(+0.42%) |
Nov 26, 2019 | 19.03 | 19.16 | 18.81 | 18.87 | 80,288 | -0.18(-0.94%) |
Nov 25, 2019 | 18.69 | 19.12 | 18.64 | 19.05 | 62,512 | +0.34(+1.82%) |
Nov 22, 2019 | 18.75 | 18.76 | 18.59 | 18.71 | 28,800 | +0.06(+0.32%) |
Nov 21, 2019 | 18.76 | 18.76 | 18.56 | 18.65 | 45,282 | -0.02(-0.11%) |
Nov 20, 2019 | 18.70 | 18.93 | 18.51 | 18.67 | 93,944 | -0.15(-0.80%) |
Nov 19, 2019 | 18.71 | 18.90 | 18.66 | 18.82 | 39,581 | +0.17(+0.91%) |
Nov 18, 2019 | 18.82 | 18.90 | 18.50 | 18.65 | 51,181 | -0.17(-0.90%) |
Nov 15, 2019 | 18.97 | 19.02 | 18.76 | 18.82 | 46,400 | +0.00(+0.00%) |
Nov 14, 2019 | 18.69 | 18.98 | 18.66 | 18.82 | 57,664 | +0.03(+0.16%) |
Nov 13, 2019 | 18.78 | 18.86 | 18.67 | 18.79 | 43,219 | -0.19(-0.97%) |
Nov 12, 2019 | 18.91 | 19.15 | 18.79 | 18.98 | 38,714 | +0.03(+0.13%) |
Nov 11, 2019 | 18.78 | 19.00 | 18.64 | 18.95 | 52,483 | +0.10(+0.53%) |
Nov 08, 2019 | 18.96 | 19.02 | 18.80 | 18.85 | 35,700 | -0.13(-0.68%) |
Nov 07, 2019 | 19.16 | 19.28 | 18.90 | 18.98 | 44,389 | -0.01(-0.05%) |
Nov 06, 2019 | 18.99 | 19.17 | 18.90 | 18.99 | 49,216 | -0.03(-0.16%) |
Nov 05, 2019 | 19.11 | 19.27 | 18.97 | 19.02 | 70,916 | +0.01(+0.05%) |
Nov 04, 2019 | 18.96 | 19.09 | 18.86 | 19.01 | 77,054 | +0.18(+0.96%) |
Nov 01, 2019 | 18.72 | 18.97 | 18.59 | 18.83 | 79,100 | +0.18(+0.97%) |
Oct 31, 2019 | 18.92 | 18.92 | 18.34 | 18.65 | 79,733 | -0.29(-1.53%) |
Oct 30, 2019 | 18.87 | 19.07 | 18.80 | 18.94 | 66,128 | -0.06(-0.32%) |
Oct 29, 2019 | 18.76 | 19.01 | 18.76 | 19.00 | 131,066 | +0.11(+0.58%) |
Oct 28, 2019 | 18.36 | 19.07 | 18.36 | 18.89 | 220,409 | +0.76(+4.19%) |
Oct 25, 2019 | 18.50 | 18.63 | 17.72 | 18.13 | 103,600 | +0.20(+1.12%) |
Oct 24, 2019 | 17.79 | 17.96 | 17.61 | 17.93 | 83,219 | +0.08(+0.45%) |
Oct 23, 2019 | 17.77 | 17.92 | 17.70 | 17.85 | 44,677 | +0.05(+0.28%) |
Oct 22, 2019 | 17.67 | 18.02 | 17.54 | 17.80 | 50,785 | +0.05(+0.31%) |
Oct 21, 2019 | 17.54 | 17.86 | 17.54 | 17.75 | 67,426 | +0.36(+2.04%) |
Oct 18, 2019 | 17.16 | 17.47 | 17.16 | 17.39 | 61,600 | +0.11(+0.64%) |
Oct 17, 2019 | 17.22 | 17.41 | 17.10 | 17.28 | 73,263 | +0.13(+0.76%) |
Oct 16, 2019 | 17.19 | 17.30 | 17.09 | 17.15 | 51,279 | -0.01(-0.06%) |
Oct 15, 2019 | 17.04 | 17.25 | 16.97 | 17.16 | 56,045 | +0.17(+1.00%) |
Oct 14, 2019 | 16.97 | 17.19 | 16.90 | 16.99 | 54,488 | -0.05(-0.29%) |
Oct 11, 2019 | 17.26 | 17.38 | 17.03 | 17.04 | 98,100 | +0.08(+0.47%) |
Oct 10, 2019 | 16.95 | 17.11 | 16.89 | 16.96 | 57,914 | +0.05(+0.30%) |
Oct 09, 2019 | 16.87 | 16.99 | 16.76 | 16.91 | 58,748 | +0.14(+0.83%) |
Oct 08, 2019 | 16.93 | 17.00 | 16.77 | 16.77 | 94,124 | -0.31(-1.81%) |
Oct 07, 2019 | 17.13 | 17.26 | 17.05 | 17.08 | 78,133 | -0.07(-0.41%) |
Oct 04, 2019 | 16.93 | 17.20 | 16.86 | 17.15 | 59,300 | +0.26(+1.54%) |
Oct 03, 2019 | 16.90 | 16.94 | 16.57 | 16.89 | 93,499 | -0.03(-0.18%) |
Oct 02, 2019 | 17.02 | 17.09 | 16.75 | 16.92 | 88,094 | -0.18(-1.05%) |