Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 20.59 | 21.12 | 20.50 | 20.85 | 117,500 | +0.10(+0.48%) |
Dec 30, 2019 | 20.89 | 20.93 | 20.63 | 20.75 | 38,325 | -0.05(-0.24%) |
Dec 27, 2019 | 20.84 | 20.91 | 20.50 | 20.80 | 51,600 | -0.06(-0.29%) |
Dec 26, 2019 | 21.07 | 21.07 | 20.60 | 20.86 | 49,904 | -0.15(-0.71%) |
Dec 24, 2019 | 21.07 | 21.33 | 20.87 | 21.01 | 40,800 | -0.08(-0.38%) |
Dec 23, 2019 | 21.50 | 21.50 | 20.92 | 21.09 | 76,414 | -0.35(-1.63%) |
Dec 20, 2019 | 21.09 | 21.60 | 21.00 | 21.44 | 383,300 | +0.44(+2.10%) |
Dec 19, 2019 | 21.04 | 21.22 | 20.71 | 21.00 | 77,658 | -0.04(-0.19%) |
Dec 18, 2019 | 20.84 | 21.19 | 20.64 | 21.04 | 245,139 | +0.24(+1.15%) |
Dec 17, 2019 | 20.39 | 20.97 | 20.36 | 20.80 | 102,207 | +0.48(+2.36%) |
Dec 16, 2019 | 19.75 | 20.40 | 19.53 | 20.32 | 114,620 | +0.81(+4.15%) |
Dec 13, 2019 | 19.33 | 19.70 | 19.30 | 19.51 | 77,500 | +0.15(+0.77%) |
Dec 12, 2019 | 19.47 | 19.82 | 19.34 | 19.36 | 61,960 | -0.15(-0.77%) |
Dec 11, 2019 | 19.63 | 19.65 | 19.43 | 19.51 | 60,065 | -0.10(-0.51%) |
Dec 10, 2019 | 19.64 | 19.77 | 19.54 | 19.61 | 66,163 | -0.06(-0.31%) |
Dec 09, 2019 | 19.77 | 19.93 | 19.64 | 19.67 | 49,573 | -0.10(-0.51%) |
Dec 06, 2019 | 19.98 | 20.10 | 19.57 | 19.77 | 77,100 | -0.03(-0.15%) |
Dec 05, 2019 | 20.11 | 20.23 | 19.57 | 19.80 | 49,636 | -0.17(-0.85%) |
Dec 04, 2019 | 19.88 | 20.28 | 19.88 | 19.97 | 52,418 | +0.05(+0.25%) |
Dec 03, 2019 | 20.03 | 20.14 | 19.80 | 19.92 | 48,611 | -0.30(-1.48%) |
Dec 02, 2019 | 20.51 | 20.51 | 20.16 | 20.22 | 62,021 | -0.18(-0.88%) |
Nov 29, 2019 | 20.51 | 20.64 | 20.22 | 20.40 | 29,400 | -0.12(-0.58%) |
Nov 27, 2019 | 20.97 | 20.97 | 20.48 | 20.52 | 57,100 | -0.35(-1.68%) |
Nov 26, 2019 | 20.92 | 21.01 | 20.71 | 20.87 | 76,483 | -0.01(-0.05%) |
Nov 25, 2019 | 20.77 | 21.11 | 20.63 | 20.88 | 97,472 | +0.10(+0.48%) |
Nov 22, 2019 | 20.67 | 20.83 | 20.40 | 20.78 | 64,900 | +0.22(+1.07%) |
Nov 21, 2019 | 20.71 | 20.80 | 20.34 | 20.56 | 76,221 | -0.08(-0.39%) |
Nov 20, 2019 | 20.08 | 20.87 | 20.00 | 20.64 | 168,788 | +0.41(+2.03%) |
Nov 19, 2019 | 20.07 | 20.59 | 20.02 | 20.23 | 86,295 | +0.12(+0.60%) |
Nov 18, 2019 | 20.15 | 20.25 | 19.57 | 20.11 | 98,681 | -0.05(-0.25%) |
Nov 15, 2019 | 20.27 | 20.51 | 20.03 | 20.16 | 58,400 | +0.06(+0.30%) |
Nov 14, 2019 | 19.68 | 20.10 | 19.26 | 20.10 | 54,852 | +0.52(+2.66%) |
Nov 13, 2019 | 19.53 | 19.95 | 19.53 | 19.58 | 64,076 | -0.02(-0.10%) |
Nov 12, 2019 | 19.87 | 20.02 | 19.16 | 19.60 | 64,786 | -0.34(-1.71%) |
Nov 11, 2019 | 19.31 | 20.07 | 19.27 | 19.94 | 88,566 | +0.49(+2.52%) |
Nov 08, 2019 | 19.04 | 19.66 | 19.00 | 19.45 | 80,000 | +0.65(+3.46%) |
Nov 07, 2019 | 19.51 | 19.51 | 18.43 | 18.80 | 56,543 | -0.05(-0.27%) |
Nov 06, 2019 | 18.85 | 19.05 | 18.80 | 18.85 | 49,491 | -0.16(-0.84%) |
Nov 05, 2019 | 19.26 | 19.30 | 18.87 | 19.01 | 65,140 | -0.19(-0.99%) |
Nov 04, 2019 | 19.25 | 19.47 | 19.04 | 19.20 | 51,348 | +0.10(+0.52%) |
Nov 01, 2019 | 18.91 | 19.31 | 18.91 | 19.10 | 70,800 | +0.32(+1.70%) |
Oct 31, 2019 | 18.47 | 18.97 | 18.31 | 18.78 | 152,245 | +0.28(+1.51%) |
Oct 30, 2019 | 18.50 | 18.80 | 18.12 | 18.50 | 77,935 | -0.04(-0.22%) |
Oct 29, 2019 | 18.54 | 18.93 | 18.48 | 18.54 | 43,614 | -0.16(-0.86%) |
Oct 28, 2019 | 18.94 | 19.06 | 18.50 | 18.70 | 42,225 | -0.13(-0.69%) |
Oct 25, 2019 | 18.56 | 19.03 | 18.54 | 18.83 | 62,500 | +0.34(+1.84%) |
Oct 24, 2019 | 18.38 | 18.64 | 18.35 | 18.49 | 211,178 | +0.16(+0.87%) |
Oct 23, 2019 | 18.40 | 18.51 | 18.20 | 18.33 | 131,929 | -0.08(-0.43%) |
Oct 22, 2019 | 18.53 | 18.56 | 18.27 | 18.41 | 66,122 | -0.08(-0.43%) |
Oct 21, 2019 | 18.84 | 18.88 | 18.43 | 18.49 | 61,493 | -0.20(-1.07%) |
Oct 18, 2019 | 18.59 | 18.84 | 18.50 | 18.69 | 48,300 | +0.02(+0.11%) |
Oct 17, 2019 | 18.81 | 18.84 | 18.55 | 18.67 | 66,672 | -0.04(-0.21%) |
Oct 16, 2019 | 18.51 | 18.77 | 18.36 | 18.71 | 268,988 | +0.16(+0.86%) |
Oct 15, 2019 | 18.64 | 18.91 | 18.40 | 18.55 | 38,806 | -0.08(-0.43%) |
Oct 14, 2019 | 18.26 | 18.65 | 18.15 | 18.63 | 81,166 | +0.27(+1.47%) |
Oct 11, 2019 | 17.91 | 18.51 | 17.91 | 18.36 | 109,000 | +0.68(+3.85%) |
Oct 10, 2019 | 17.87 | 18.21 | 17.59 | 17.68 | 119,606 | -0.19(-1.06%) |
Oct 09, 2019 | 18.15 | 18.16 | 17.85 | 17.87 | 99,953 | -0.08(-0.45%) |
Oct 08, 2019 | 18.37 | 18.58 | 17.85 | 17.95 | 148,581 | -0.61(-3.29%) |
Oct 07, 2019 | 18.56 | 19.15 | 18.55 | 18.56 | 128,819 | -0.11(-0.59%) |
Oct 04, 2019 | 18.59 | 18.99 | 18.39 | 18.67 | 406,800 | +0.17(+0.92%) |
Oct 03, 2019 | 18.19 | 18.70 | 18.19 | 18.50 | 159,771 | +0.31(+1.70%) |
Oct 02, 2019 | 18.12 | 18.44 | 17.93 | 18.19 | 155,183 | +0.02(+0.11%) |