Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 19.16 | 19.39 | 19.09 | 19.29 | 221,500 | +0.07(+0.36%) |
Dec 30, 2019 | 19.23 | 19.39 | 19.09 | 19.22 | 121,169 | +0.02(+0.10%) |
Dec 27, 2019 | 19.52 | 19.65 | 19.14 | 19.20 | 116,800 | -0.25(-1.29%) |
Dec 26, 2019 | 19.63 | 19.77 | 19.40 | 19.45 | 100,230 | -0.19(-0.97%) |
Dec 24, 2019 | 19.51 | 19.66 | 19.37 | 19.64 | 64,600 | +0.19(+0.98%) |
Dec 23, 2019 | 19.64 | 19.69 | 19.41 | 19.45 | 177,987 | -0.17(-0.87%) |
Dec 20, 2019 | 19.68 | 19.79 | 19.47 | 19.62 | 1,077,700 | +0.00(+0.00%) |
Dec 19, 2019 | 19.13 | 19.67 | 18.94 | 19.62 | 150,082 | +0.50(+2.62%) |
Dec 18, 2019 | 19.39 | 19.43 | 19.05 | 19.12 | 176,889 | -0.25(-1.29%) |
Dec 17, 2019 | 19.38 | 19.43 | 19.20 | 19.37 | 98,895 | +0.03(+0.16%) |
Dec 16, 2019 | 19.49 | 19.76 | 19.31 | 19.34 | 209,843 | +0.01(+0.05%) |
Dec 13, 2019 | 19.52 | 19.59 | 19.29 | 19.33 | 156,700 | -0.15(-0.77%) |
Dec 12, 2019 | 19.39 | 19.80 | 19.39 | 19.48 | 221,368 | +0.10(+0.52%) |
Dec 11, 2019 | 19.17 | 19.46 | 19.16 | 19.38 | 136,427 | +0.18(+0.94%) |
Dec 10, 2019 | 19.16 | 19.27 | 18.94 | 19.20 | 119,750 | +0.05(+0.26%) |
Dec 09, 2019 | 18.93 | 19.24 | 18.63 | 19.15 | 252,814 | +0.23(+1.22%) |
Dec 06, 2019 | 19.04 | 19.26 | 18.77 | 18.92 | 311,300 | -0.11(-0.58%) |
Dec 05, 2019 | 18.98 | 19.14 | 18.76 | 19.03 | 330,285 | +0.05(+0.26%) |
Dec 04, 2019 | 19.13 | 19.29 | 18.75 | 18.98 | 258,068 | -0.05(-0.26%) |
Dec 03, 2019 | 18.90 | 19.17 | 18.68 | 19.03 | 948,296 | -0.01(-0.05%) |
Dec 02, 2019 | 19.49 | 19.57 | 19.02 | 19.04 | 285,940 | -0.47(-2.41%) |
Nov 29, 2019 | 18.97 | 19.63 | 18.93 | 19.51 | 361,600 | +0.87(+4.67%) |
Nov 27, 2019 | 18.36 | 18.69 | 18.31 | 18.64 | 103,600 | +0.37(+2.03%) |
Nov 26, 2019 | 18.69 | 18.89 | 18.17 | 18.27 | 201,238 | -0.47(-2.51%) |
Nov 25, 2019 | 18.14 | 18.85 | 18.14 | 18.74 | 224,427 | +0.73(+4.05%) |
Nov 22, 2019 | 18.09 | 18.34 | 18.00 | 18.01 | 222,600 | -0.03(-0.17%) |
Nov 21, 2019 | 18.12 | 18.16 | 17.81 | 18.04 | 154,649 | -0.03(-0.17%) |
Nov 20, 2019 | 18.04 | 18.46 | 17.93 | 18.07 | 328,313 | -0.18(-0.99%) |
Nov 19, 2019 | 17.56 | 18.26 | 17.52 | 18.25 | 297,635 | +0.68(+3.84%) |
Nov 18, 2019 | 17.23 | 17.60 | 17.22 | 17.57 | 215,859 | +0.36(+2.06%) |
Nov 15, 2019 | 17.14 | 17.33 | 16.92 | 17.22 | 172,800 | +0.15(+0.88%) |
Nov 14, 2019 | 17.20 | 17.20 | 16.92 | 17.07 | 179,577 | -0.18(-1.04%) |
Nov 13, 2019 | 17.40 | 17.64 | 17.22 | 17.25 | 212,911 | -0.38(-2.16%) |
Nov 12, 2019 | 17.37 | 17.80 | 16.71 | 17.63 | 383,814 | +0.29(+1.67%) |
Nov 11, 2019 | 18.19 | 18.19 | 17.08 | 17.34 | 298,563 | -1.07(-5.81%) |
Nov 08, 2019 | 19.10 | 19.42 | 16.92 | 18.41 | 600,700 | -0.71(-3.71%) |
Nov 07, 2019 | 19.20 | 19.39 | 19.02 | 19.12 | 128,798 | +0.04(+0.21%) |
Nov 06, 2019 | 19.41 | 19.56 | 19.01 | 19.08 | 156,815 | -0.36(-1.85%) |
Nov 05, 2019 | 19.44 | 19.71 | 19.42 | 19.44 | 138,949 | +0.06(+0.31%) |
Nov 04, 2019 | 19.67 | 19.74 | 19.35 | 19.38 | 145,665 | -0.18(-0.92%) |
Nov 01, 2019 | 19.40 | 19.72 | 19.30 | 19.56 | 228,700 | +0.24(+1.27%) |
Oct 31, 2019 | 19.53 | 19.67 | 19.23 | 19.32 | 237,588 | -0.32(-1.65%) |
Oct 30, 2019 | 19.99 | 20.03 | 19.60 | 19.64 | 158,763 | -0.32(-1.60%) |
Oct 29, 2019 | 19.69 | 20.28 | 19.48 | 19.96 | 243,709 | +0.31(+1.58%) |
Oct 28, 2019 | 19.52 | 19.98 | 19.52 | 19.65 | 134,600 | +0.13(+0.67%) |
Oct 25, 2019 | 19.43 | 19.72 | 19.43 | 19.52 | 129,000 | -0.01(-0.05%) |
Oct 24, 2019 | 19.96 | 20.00 | 19.50 | 19.53 | 213,327 | -0.42(-2.11%) |
Oct 23, 2019 | 19.91 | 20.10 | 19.80 | 19.95 | 300,753 | -0.01(-0.05%) |
Oct 22, 2019 | 20.03 | 20.20 | 19.89 | 19.96 | 110,412 | -0.03(-0.15%) |
Oct 21, 2019 | 20.01 | 20.12 | 19.70 | 19.99 | 171,694 | +0.06(+0.30%) |
Oct 18, 2019 | 20.41 | 20.71 | 19.91 | 19.93 | 220,500 | -0.59(-2.88%) |
Oct 17, 2019 | 20.74 | 20.86 | 20.46 | 20.52 | 154,893 | -0.12(-0.58%) |
Oct 16, 2019 | 20.44 | 20.89 | 20.41 | 20.64 | 136,248 | +0.18(+0.88%) |
Oct 15, 2019 | 20.18 | 20.81 | 20.18 | 20.46 | 172,901 | +0.30(+1.49%) |
Oct 14, 2019 | 19.78 | 20.36 | 19.70 | 20.16 | 173,783 | +0.39(+1.97%) |
Oct 11, 2019 | 19.78 | 20.10 | 19.59 | 19.77 | 146,500 | +0.19(+0.97%) |
Oct 10, 2019 | 19.69 | 19.77 | 19.47 | 19.58 | 108,005 | -0.09(-0.46%) |
Oct 09, 2019 | 19.87 | 19.98 | 19.58 | 19.67 | 130,257 | -0.08(-0.41%) |
Oct 08, 2019 | 19.79 | 20.00 | 19.59 | 19.75 | 122,022 | -0.17(-0.85%) |
Oct 07, 2019 | 19.74 | 20.07 | 19.70 | 19.92 | 167,442 | +0.13(+0.66%) |
Oct 04, 2019 | 19.64 | 19.91 | 19.34 | 19.79 | 111,200 | +0.18(+0.89%) |
Oct 03, 2019 | 19.21 | 19.70 | 19.02 | 19.61 | 146,964 | +0.38(+2.00%) |
Oct 02, 2019 | 19.60 | 19.62 | 19.20 | 19.23 | 177,785 | -0.42(-2.14%) |