Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 19.11 | 19.24 | 19.10 | 19.22 | 3,883,022 | +0.11(+0.56%) |
Dec 30, 2019 | 19.15 | 19.17 | 19.04 | 19.11 | 4,827,094 | -0.02(-0.10%) |
Dec 27, 2019 | 19.22 | 19.26 | 19.09 | 19.13 | 2,830,844 | -0.04(-0.20%) |
Dec 26, 2019 | 19.12 | 19.24 | 19.08 | 19.17 | 1,770,503 | +0.05(+0.28%) |
Dec 24, 2019 | 19.11 | 19.14 | 19.03 | 19.12 | 1,942,752 | -0.00(-0.03%) |
Dec 23, 2019 | 19.08 | 19.13 | 18.99 | 19.12 | 3,809,328 | +0.07(+0.38%) |
Dec 20, 2019 | 18.87 | 19.09 | 18.85 | 19.05 | 5,738,042 | +0.15(+0.79%) |
Dec 19, 2019 | 18.86 | 18.93 | 18.81 | 18.90 | 5,209,847 | +0.02(+0.10%) |
Dec 18, 2019 | 18.72 | 18.94 | 18.70 | 18.88 | 7,628,765 | +0.26(+1.40%) |
Dec 17, 2019 | 18.70 | 18.77 | 18.61 | 18.62 | 6,394,775 | -0.05(-0.26%) |
Dec 16, 2019 | 18.64 | 18.78 | 18.59 | 18.67 | 6,833,532 | +0.15(+0.84%) |
Dec 13, 2019 | 18.50 | 18.53 | 18.36 | 18.51 | 6,381,350 | +0.02(+0.13%) |
Dec 12, 2019 | 18.61 | 18.68 | 18.48 | 18.49 | 5,110,509 | -0.19(-1.01%) |
Dec 11, 2019 | 18.77 | 18.80 | 18.63 | 18.68 | 5,687,798 | -0.03(-0.16%) |
Dec 10, 2019 | 18.76 | 18.97 | 18.69 | 18.71 | 14,065,841 | -0.04(-0.23%) |
Dec 09, 2019 | 18.62 | 18.80 | 18.61 | 18.75 | 11,185,669 | +0.14(+0.75%) |
Dec 06, 2019 | 18.56 | 18.71 | 18.55 | 18.61 | 4,896,713 | +0.02(+0.10%) |
Dec 05, 2019 | 18.55 | 18.61 | 18.48 | 18.59 | 4,708,430 | +0.10(+0.55%) |
Dec 04, 2019 | 18.46 | 18.55 | 18.43 | 18.49 | 9,968,116 | +0.14(+0.76%) |
Dec 03, 2019 | 18.21 | 18.37 | 18.14 | 18.35 | 5,248,573 | +0.07(+0.37%) |
Dec 02, 2019 | 18.33 | 18.36 | 18.12 | 18.28 | 4,438,334 | -0.08(-0.45%) |
Nov 29, 2019 | 18.35 | 18.37 | 18.25 | 18.36 | 2,008,345 | +0.02(+0.13%) |
Nov 27, 2019 | 18.24 | 18.34 | 18.12 | 18.34 | 4,503,155 | +0.11(+0.61%) |
Nov 26, 2019 | 18.24 | 18.29 | 18.19 | 18.23 | 4,202,466 | -0.03(-0.16%) |
Nov 25, 2019 | 18.16 | 18.31 | 18.10 | 18.26 | 5,246,548 | +0.18(+0.99%) |
Nov 22, 2019 | 18.26 | 18.29 | 18.07 | 18.08 | 5,452,081 | -0.17(-0.93%) |
Nov 21, 2019 | 18.22 | 18.25 | 18.13 | 18.25 | 4,747,687 | +0.02(+0.13%) |
Nov 20, 2019 | 18.11 | 18.23 | 18.03 | 18.22 | 5,646,895 | +0.04(+0.24%) |
Nov 19, 2019 | 18.36 | 18.36 | 18.06 | 18.18 | 7,427,150 | -0.21(-1.16%) |
Nov 18, 2019 | 18.44 | 18.48 | 18.35 | 18.39 | 14,431,713 | -0.06(-0.31%) |
Nov 15, 2019 | 18.25 | 18.47 | 18.20 | 18.45 | 4,688,968 | +0.22(+1.22%) |
Nov 14, 2019 | 18.46 | 18.46 | 18.11 | 18.23 | 8,297,739 | +0.14(+0.76%) |
Nov 13, 2019 | 17.86 | 18.11 | 17.82 | 18.09 | 9,547,165 | +0.22(+1.23%) |
Nov 12, 2019 | 17.67 | 17.91 | 17.65 | 17.87 | 13,404,141 | +0.23(+1.32%) |
Nov 11, 2019 | 17.54 | 17.70 | 17.52 | 17.64 | 6,862,409 | +0.14(+0.77%) |
Nov 08, 2019 | 17.21 | 17.69 | 17.16 | 17.50 | 11,852,255 | +0.35(+2.01%) |
Nov 07, 2019 | 17.32 | 17.32 | 17.13 | 17.16 | 5,721,492 | -0.08(-0.49%) |
Nov 06, 2019 | 17.24 | 17.35 | 17.19 | 17.24 | 9,138,053 | -0.00(-0.03%) |
Nov 05, 2019 | 17.25 | 17.36 | 17.11 | 17.25 | 7,939,285 | +0.02(+0.11%) |
Nov 04, 2019 | 17.24 | 17.30 | 17.15 | 17.23 | 13,561,167 | +0.00(+0.03%) |
Nov 01, 2019 | 17.04 | 17.22 | 17.04 | 17.22 | 4,291,071 | +0.21(+1.26%) |
Oct 31, 2019 | 17.02 | 17.03 | 16.90 | 17.01 | 4,523,713 | -0.01(-0.05%) |
Oct 30, 2019 | 17.04 | 17.04 | 16.91 | 17.02 | 4,351,913 | +0.00(+0.00%) |
Oct 29, 2019 | 17.08 | 17.11 | 16.98 | 17.02 | 4,380,190 | -0.10(-0.57%) |
Oct 28, 2019 | 17.07 | 17.20 | 17.07 | 17.11 | 6,282,722 | +0.07(+0.44%) |
Oct 25, 2019 | 17.00 | 17.06 | 17.00 | 17.04 | 3,956,460 | -0.05(-0.30%) |
Oct 24, 2019 | 17.11 | 17.13 | 16.97 | 17.09 | 3,519,804 | +0.01(+0.08%) |
Oct 23, 2019 | 16.96 | 17.14 | 16.95 | 17.08 | 5,805,922 | +0.14(+0.80%) |
Oct 22, 2019 | 16.96 | 17.09 | 16.92 | 16.94 | 9,040,177 | +0.03(+0.17%) |
Oct 21, 2019 | 16.88 | 16.94 | 16.85 | 16.91 | 10,104,782 | +0.05(+0.28%) |
Oct 18, 2019 | 16.73 | 16.94 | 16.70 | 16.87 | 11,032,104 | +0.17(+1.04%) |
Oct 17, 2019 | 16.72 | 16.75 | 16.59 | 16.69 | 4,500,757 | +0.03(+0.17%) |
Oct 16, 2019 | 16.64 | 16.74 | 16.63 | 16.67 | 5,986,147 | -0.00(-0.03%) |
Oct 15, 2019 | 16.62 | 16.76 | 16.55 | 16.67 | 8,323,696 | +0.03(+0.20%) |
Oct 14, 2019 | 16.71 | 16.75 | 16.56 | 16.64 | 2,656,180 | -0.14(-0.81%) |
Oct 11, 2019 | 16.84 | 16.92 | 16.76 | 16.77 | 5,282,702 | +0.12(+0.70%) |
Oct 10, 2019 | 16.54 | 16.70 | 16.49 | 16.66 | 6,560,308 | +0.23(+1.39%) |
Oct 09, 2019 | 16.29 | 16.44 | 16.27 | 16.43 | 5,273,939 | +0.18(+1.12%) |
Oct 08, 2019 | 16.15 | 16.31 | 16.14 | 16.25 | 5,644,354 | -0.01(-0.06%) |
Oct 07, 2019 | 16.22 | 16.30 | 16.12 | 16.26 | 3,103,063 | +0.00(+0.00%) |
Oct 04, 2019 | 16.09 | 16.27 | 16.09 | 16.26 | 5,130,917 | +0.21(+1.28%) |
Oct 03, 2019 | 15.93 | 16.08 | 15.78 | 16.05 | 8,203,510 | +0.10(+0.64%) |
Oct 02, 2019 | 16.33 | 16.35 | 15.94 | 15.95 | 19,101,128 | -0.47(-2.85%) |