Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 19.07 | 19.07 | 19.07 | 0 | +0.05(+0.26%) | |
Dec 30, 2019 | 18.82 | 19.03 | 18.82 | 19.02 | 5,999 | +0.05(+0.26%) |
Dec 27, 2019 | 19.00 | 19.02 | 18.97 | 18.97 | 8,704 | -0.04(-0.21%) |
Dec 24, 2019 | 19.01 | 19.01 | 19.01 | 0 | -0.03(-0.16%) | |
Dec 23, 2019 | 19.01 | 19.04 | 18.98 | 19.04 | 56,530 | +0.03(+0.16%) |
Dec 20, 2019 | 18.97 | 19.01 | 18.97 | 19.01 | 40,093 | +0.00(+0.00%) |
Dec 19, 2019 | 18.99 | 19.03 | 18.97 | 19.01 | 35,635 | +0.00(+0.00%) |
Dec 18, 2019 | 18.85 | 19.01 | 18.85 | 19.01 | 24,535 | +0.07(+0.37%) |
Dec 17, 2019 | 18.90 | 18.95 | 18.86 | 18.94 | 9,459 | +0.05(+0.26%) |
Dec 16, 2019 | 18.79 | 18.91 | 18.79 | 18.89 | 51,217 | +0.20(+1.07%) |
Dec 13, 2019 | 18.71 | 18.72 | 18.66 | 18.69 | 86,740 | -0.03(-0.16%) |
Dec 12, 2019 | 18.59 | 18.72 | 18.59 | 18.72 | 19,192 | +0.17(+0.92%) |
Dec 11, 2019 | 18.54 | 18.55 | 18.51 | 18.55 | 6,800 | -0.01(-0.05%) |
Dec 10, 2019 | 18.54 | 18.56 | 18.48 | 18.56 | 27,286 | +0.11(+0.60%) |
Dec 09, 2019 | 18.47 | 18.50 | 18.43 | 18.45 | 15,080 | -0.08(-0.43%) |
Dec 06, 2019 | 18.42 | 18.53 | 18.42 | 18.53 | 19,076 | +0.02(+0.11%) |
Dec 05, 2019 | 18.55 | 18.55 | 18.41 | 18.51 | 18,207 | +0.00(+0.00%) |
Dec 04, 2019 | 18.32 | 18.51 | 18.32 | 18.51 | 10,252 | +0.23(+1.26%) |
Dec 03, 2019 | 18.36 | 18.47 | 18.28 | 18.28 | 94,474 | -0.14(-0.76%) |
Dec 02, 2019 | 18.47 | 18.47 | 18.42 | 18.42 | 4,503 | +0.00(+0.00%) |
Nov 29, 2019 | 18.48 | 18.51 | 18.40 | 18.42 | 9,655 | +0.02(+0.11%) |
Nov 28, 2019 | 18.58 | 18.58 | 18.40 | 18.40 | 117,645 | -0.08(-0.43%) |
Nov 27, 2019 | 18.55 | 18.56 | 18.48 | 18.48 | 5,095 | -0.04(-0.22%) |
Nov 26, 2019 | 18.50 | 18.56 | 18.46 | 18.52 | 190,489 | -0.06(-0.32%) |
Nov 25, 2019 | 18.61 | 18.61 | 18.56 | 18.58 | 19,945 | -0.03(-0.16%) |
Nov 22, 2019 | 18.60 | 18.62 | 18.59 | 18.61 | 22,955 | -0.02(-0.11%) |
Nov 21, 2019 | 18.53 | 18.63 | 18.53 | 18.63 | 20,382 | +0.05(+0.27%) |
Nov 20, 2019 | 18.68 | 18.68 | 18.55 | 18.58 | 12,207 | -0.05(-0.27%) |
Nov 19, 2019 | 18.53 | 18.64 | 18.53 | 18.63 | 6,835 | +0.03(+0.16%) |
Nov 18, 2019 | 18.54 | 18.68 | 18.54 | 18.60 | 17,262 | +0.09(+0.49%) |
Nov 15, 2019 | 18.61 | 18.65 | 18.51 | 18.51 | 23,200 | +0.03(+0.16%) |
Nov 14, 2019 | 18.50 | 18.60 | 18.48 | 18.48 | 11,521 | -0.05(-0.27%) |
Nov 13, 2019 | 18.57 | 18.57 | 18.53 | 18.53 | 16,348 | -0.08(-0.43%) |
Nov 12, 2019 | 18.56 | 18.61 | 18.56 | 18.61 | 67,420 | +0.12(+0.65%) |
Nov 11, 2019 | 18.55 | 18.61 | 18.49 | 18.49 | 7,370 | -0.09(-0.48%) |
Nov 08, 2019 | 18.54 | 18.64 | 18.54 | 18.58 | 7,000 | -0.08(-0.43%) |
Nov 07, 2019 | 18.53 | 18.66 | 18.46 | 18.66 | 12,061 | +0.23(+1.25%) |
Nov 06, 2019 | 18.46 | 18.55 | 18.43 | 18.43 | 10,602 | -0.09(-0.49%) |
Nov 05, 2019 | 18.42 | 18.53 | 18.42 | 18.52 | 10,630 | +0.04(+0.22%) |
Nov 04, 2019 | 18.28 | 18.48 | 18.28 | 18.48 | 6,618 | +0.19(+1.04%) |
Nov 01, 2019 | 18.38 | 18.38 | 18.27 | 18.29 | 21,675 | -0.05(-0.27%) |
Oct 31, 2019 | 18.26 | 18.34 | 18.25 | 18.34 | 3,550 | -0.01(-0.05%) |
Oct 30, 2019 | 18.51 | 18.51 | 18.34 | 18.35 | 11,802 | -0.11(-0.60%) |
Oct 29, 2019 | 18.48 | 18.48 | 18.41 | 18.46 | 9,747 | +0.04(+0.22%) |
Oct 28, 2019 | 18.40 | 18.45 | 18.35 | 18.42 | 11,263 | +0.07(+0.38%) |
Oct 25, 2019 | 18.36 | 18.38 | 18.32 | 18.35 | 3,643 | +0.01(+0.05%) |
Oct 24, 2019 | 18.37 | 18.39 | 18.34 | 18.34 | 25,276 | +0.04(+0.22%) |
Oct 23, 2019 | 18.40 | 18.43 | 18.30 | 18.30 | 11,647 | -0.06(-0.33%) |
Oct 22, 2019 | 18.45 | 18.45 | 18.36 | 18.36 | 14,613 | -0.02(-0.11%) |
Oct 21, 2019 | 18.37 | 18.48 | 18.37 | 18.38 | 20,748 | +0.01(+0.05%) |
Oct 18, 2019 | 18.31 | 18.41 | 18.30 | 18.37 | 10,829 | +0.07(+0.38%) |
Oct 17, 2019 | 18.25 | 18.35 | 18.19 | 18.30 | 262,542 | +0.05(+0.27%) |
Oct 16, 2019 | 18.24 | 18.25 | 18.22 | 18.25 | 200,822 | -0.02(-0.11%) |
Oct 15, 2019 | 18.28 | 18.28 | 18.21 | 18.27 | 8,413 | +0.03(+0.16%) |
Oct 11, 2019 | 18.24 | 18.24 | 18.24 | 0 | +0.12(+0.66%) | |
Oct 10, 2019 | 18.05 | 18.12 | 18.02 | 18.12 | 1,951 | +0.14(+0.78%) |
Oct 09, 2019 | 18.02 | 18.02 | 17.95 | 17.98 | 15,130 | +0.01(+0.06%) |
Oct 08, 2019 | 18.09 | 18.09 | 17.93 | 17.97 | 23,675 | -0.13(-0.72%) |
Oct 07, 2019 | 18.02 | 18.10 | 18.01 | 18.10 | 22,913 | +0.06(+0.33%) |
Oct 04, 2019 | 17.92 | 18.04 | 17.92 | 18.04 | 16,338 | +0.08(+0.45%) |
Oct 03, 2019 | 18.00 | 18.05 | 17.89 | 17.96 | 18,513 | -0.09(-0.50%) |
Oct 02, 2019 | 18.22 | 18.22 | 17.95 | 18.05 | 25,908 | -0.01(-0.06%) |