Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 19.12 | 19.25 | 19.11 | 19.22 | 3,882,304 | +0.11(+0.56%) |
Dec 30, 2019 | 19.16 | 19.17 | 19.04 | 19.12 | 4,826,201 | -0.02(-0.10%) |
Dec 27, 2019 | 19.22 | 19.27 | 19.10 | 19.14 | 2,830,321 | -0.04(-0.20%) |
Dec 26, 2019 | 19.12 | 19.25 | 19.09 | 19.18 | 1,770,176 | +0.05(+0.28%) |
Dec 24, 2019 | 19.11 | 19.14 | 19.04 | 19.12 | 1,942,393 | -0.00(-0.03%) |
Dec 23, 2019 | 19.08 | 19.14 | 18.99 | 19.13 | 3,808,624 | +0.07(+0.38%) |
Dec 20, 2019 | 18.87 | 19.09 | 18.86 | 19.05 | 5,736,980 | +0.15(+0.79%) |
Dec 19, 2019 | 18.86 | 18.93 | 18.81 | 18.90 | 5,208,883 | +0.02(+0.10%) |
Dec 18, 2019 | 18.73 | 18.95 | 18.70 | 18.89 | 7,627,354 | +0.26(+1.40%) |
Dec 17, 2019 | 18.71 | 18.78 | 18.61 | 18.62 | 6,393,591 | -0.05(-0.26%) |
Dec 16, 2019 | 18.64 | 18.78 | 18.60 | 18.67 | 6,832,267 | +0.15(+0.84%) |
Dec 13, 2019 | 18.50 | 18.53 | 18.36 | 18.52 | 6,380,169 | +0.02(+0.13%) |
Dec 12, 2019 | 18.61 | 18.69 | 18.48 | 18.49 | 5,109,564 | -0.19(-1.01%) |
Dec 11, 2019 | 18.77 | 18.80 | 18.63 | 18.68 | 5,686,746 | -0.03(-0.15%) |
Dec 10, 2019 | 18.76 | 18.97 | 18.70 | 18.71 | 14,063,238 | -0.04(-0.23%) |
Dec 09, 2019 | 18.62 | 18.80 | 18.61 | 18.75 | 11,183,599 | +0.14(+0.75%) |
Dec 06, 2019 | 18.56 | 18.72 | 18.55 | 18.61 | 4,895,807 | +0.02(+0.10%) |
Dec 05, 2019 | 18.55 | 18.61 | 18.48 | 18.60 | 4,707,559 | +0.10(+0.55%) |
Dec 04, 2019 | 18.46 | 18.56 | 18.44 | 18.49 | 9,966,271 | +0.14(+0.76%) |
Dec 03, 2019 | 18.21 | 18.37 | 18.15 | 18.35 | 5,247,602 | +0.07(+0.37%) |
Dec 02, 2019 | 18.33 | 18.37 | 18.13 | 18.29 | 4,437,513 | -0.08(-0.45%) |
Nov 29, 2019 | 18.35 | 18.38 | 18.25 | 18.37 | 2,007,974 | +0.02(+0.13%) |
Nov 27, 2019 | 18.25 | 18.34 | 18.12 | 18.34 | 4,502,322 | +0.11(+0.61%) |
Nov 26, 2019 | 18.25 | 18.30 | 18.19 | 18.23 | 4,201,689 | -0.03(-0.16%) |
Nov 25, 2019 | 18.17 | 18.32 | 18.10 | 18.26 | 5,245,577 | +0.18(+0.99%) |
Nov 22, 2019 | 18.26 | 18.30 | 18.07 | 18.08 | 5,451,072 | -0.17(-0.93%) |
Nov 21, 2019 | 18.23 | 18.26 | 18.14 | 18.25 | 4,746,809 | +0.02(+0.13%) |
Nov 20, 2019 | 18.11 | 18.24 | 18.03 | 18.23 | 5,645,850 | +0.04(+0.24%) |
Nov 19, 2019 | 18.36 | 18.37 | 18.06 | 18.18 | 7,425,776 | -0.21(-1.16%) |
Nov 18, 2019 | 18.45 | 18.48 | 18.35 | 18.40 | 14,429,043 | -0.06(-0.31%) |
Nov 15, 2019 | 18.26 | 18.47 | 18.20 | 18.46 | 4,688,100 | +0.22(+1.22%) |
Nov 14, 2019 | 18.46 | 18.46 | 18.11 | 18.23 | 8,296,204 | +0.14(+0.76%) |
Nov 13, 2019 | 17.87 | 18.11 | 17.82 | 18.09 | 9,545,400 | +0.22(+1.23%) |
Nov 12, 2019 | 17.67 | 17.91 | 17.65 | 17.87 | 13,401,663 | +0.23(+1.32%) |
Nov 11, 2019 | 17.54 | 17.71 | 17.52 | 17.64 | 6,861,140 | +0.14(+0.77%) |
Nov 08, 2019 | 17.22 | 17.70 | 17.16 | 17.51 | 11,850,063 | +0.35(+2.01%) |
Nov 07, 2019 | 17.32 | 17.32 | 17.13 | 17.16 | 5,720,434 | -0.08(-0.49%) |
Nov 06, 2019 | 17.24 | 17.36 | 17.20 | 17.24 | 9,136,363 | -0.00(-0.03%) |
Nov 05, 2019 | 17.26 | 17.36 | 17.12 | 17.25 | 7,937,817 | +0.02(+0.11%) |
Nov 04, 2019 | 17.24 | 17.30 | 17.15 | 17.23 | 13,558,659 | +0.00(+0.03%) |
Nov 01, 2019 | 17.05 | 17.23 | 17.04 | 17.23 | 4,290,278 | +0.21(+1.26%) |
Oct 31, 2019 | 17.02 | 17.03 | 16.90 | 17.01 | 4,522,876 | -0.01(-0.05%) |
Oct 30, 2019 | 17.05 | 17.05 | 16.92 | 17.02 | 4,351,109 | +0.00(+0.00%) |
Oct 29, 2019 | 17.09 | 17.11 | 16.99 | 17.02 | 4,379,380 | -0.10(-0.57%) |
Oct 28, 2019 | 17.08 | 17.21 | 17.08 | 17.12 | 6,281,560 | +0.07(+0.44%) |
Oct 25, 2019 | 17.01 | 17.07 | 17.00 | 17.04 | 3,955,728 | -0.05(-0.30%) |
Oct 24, 2019 | 17.12 | 17.14 | 16.97 | 17.09 | 3,519,153 | +0.01(+0.08%) |
Oct 23, 2019 | 16.96 | 17.14 | 16.95 | 17.08 | 5,804,848 | +0.14(+0.80%) |
Oct 22, 2019 | 16.96 | 17.09 | 16.92 | 16.95 | 9,038,505 | +0.03(+0.17%) |
Oct 21, 2019 | 16.88 | 16.94 | 16.86 | 16.92 | 10,102,913 | +0.05(+0.28%) |
Oct 18, 2019 | 16.73 | 16.94 | 16.70 | 16.87 | 11,030,064 | +0.17(+1.03%) |
Oct 17, 2019 | 16.73 | 16.75 | 16.59 | 16.70 | 4,499,924 | +0.03(+0.17%) |
Oct 16, 2019 | 16.65 | 16.74 | 16.64 | 16.67 | 5,985,040 | -0.00(-0.03%) |
Oct 15, 2019 | 16.63 | 16.76 | 16.55 | 16.67 | 8,322,156 | +0.03(+0.20%) |
Oct 14, 2019 | 16.72 | 16.75 | 16.57 | 16.64 | 2,655,689 | -0.14(-0.81%) |
Oct 11, 2019 | 16.84 | 16.92 | 16.77 | 16.78 | 5,281,725 | +0.12(+0.70%) |
Oct 10, 2019 | 16.54 | 16.70 | 16.49 | 16.66 | 6,559,095 | +0.23(+1.39%) |
Oct 09, 2019 | 16.29 | 16.45 | 16.28 | 16.43 | 5,272,964 | +0.18(+1.12%) |
Oct 08, 2019 | 16.15 | 16.31 | 16.14 | 16.25 | 5,643,310 | -0.01(-0.06%) |
Oct 07, 2019 | 16.22 | 16.31 | 16.12 | 16.26 | 3,102,489 | +0.00(+0.00%) |
Oct 04, 2019 | 16.09 | 16.27 | 16.09 | 16.26 | 5,129,968 | +0.21(+1.28%) |
Oct 03, 2019 | 15.94 | 16.09 | 15.79 | 16.05 | 8,201,993 | +0.10(+0.64%) |
Oct 02, 2019 | 16.34 | 16.36 | 15.95 | 15.95 | 19,097,596 | -0.47(-2.85%) |