Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 20.02 | 20.29 | 19.63 | 20.14 | 56,281 | +0.18(+0.89%) |
Dec 30, 2019 | 19.65 | 19.99 | 19.39 | 19.97 | 45,627 | +0.28(+1.45%) |
Dec 27, 2019 | 19.62 | 19.77 | 19.19 | 19.68 | 37,453 | -0.01(-0.05%) |
Dec 26, 2019 | 19.84 | 20.04 | 19.64 | 19.69 | 29,402 | -0.12(-0.60%) |
Dec 24, 2019 | 20.07 | 20.13 | 19.45 | 19.81 | 25,647 | -0.27(-1.32%) |
Dec 23, 2019 | 19.62 | 20.14 | 19.32 | 20.07 | 42,580 | +0.53(+2.72%) |
Dec 20, 2019 | 19.26 | 19.58 | 19.04 | 19.54 | 63,710 | +0.29(+1.48%) |
Dec 19, 2019 | 19.55 | 19.55 | 18.94 | 19.26 | 39,897 | -0.42(-2.15%) |
Dec 18, 2019 | 19.24 | 19.86 | 18.89 | 19.68 | 65,962 | +0.59(+3.09%) |
Dec 17, 2019 | 18.04 | 20.55 | 18.04 | 19.09 | 105,160 | +0.96(+5.31%) |
Dec 16, 2019 | 17.87 | 18.14 | 17.71 | 18.13 | 30,671 | +0.38(+2.16%) |
Dec 13, 2019 | 17.93 | 18.07 | 17.55 | 17.75 | 41,625 | -0.19(-1.04%) |
Dec 12, 2019 | 17.75 | 18.17 | 17.54 | 17.93 | 43,020 | +0.17(+0.94%) |
Dec 11, 2019 | 17.72 | 17.85 | 17.27 | 17.76 | 32,844 | +0.14(+0.78%) |
Dec 10, 2019 | 17.72 | 17.79 | 17.56 | 17.63 | 14,831 | -0.09(-0.50%) |
Dec 09, 2019 | 18.13 | 18.14 | 17.65 | 17.72 | 49,285 | -0.46(-2.54%) |
Dec 06, 2019 | 17.94 | 18.34 | 17.55 | 18.18 | 33,945 | +0.33(+1.87%) |
Dec 05, 2019 | 18.23 | 18.29 | 17.41 | 17.84 | 35,871 | -0.38(-2.10%) |
Dec 04, 2019 | 18.30 | 18.49 | 18.13 | 18.23 | 27,561 | -0.08(-0.43%) |
Dec 03, 2019 | 17.85 | 18.40 | 17.77 | 18.30 | 41,207 | +0.32(+1.80%) |
Dec 02, 2019 | 18.09 | 18.36 | 17.73 | 17.98 | 32,115 | -0.07(-0.38%) |
Nov 29, 2019 | 18.22 | 18.34 | 18.05 | 18.05 | 11,111 | -0.18(-0.97%) |
Nov 27, 2019 | 18.71 | 18.74 | 18.15 | 18.23 | 25,688 | -0.37(-2.00%) |
Nov 26, 2019 | 18.49 | 18.83 | 18.39 | 18.60 | 40,243 | +0.13(+0.69%) |
Nov 25, 2019 | 18.11 | 18.58 | 18.11 | 18.47 | 30,866 | +0.28(+1.56%) |
Nov 22, 2019 | 18.04 | 18.25 | 17.93 | 18.19 | 34,965 | +0.28(+1.59%) |
Nov 21, 2019 | 18.25 | 18.25 | 17.81 | 17.90 | 104,055 | -0.38(-2.09%) |
Nov 20, 2019 | 18.64 | 18.64 | 18.23 | 18.29 | 56,766 | -0.37(-1.97%) |
Nov 19, 2019 | 18.73 | 18.84 | 18.57 | 18.65 | 48,645 | -0.00(-0.03%) |
Nov 18, 2019 | 18.65 | 18.88 | 18.36 | 18.66 | 47,015 | -0.09(-0.47%) |
Nov 15, 2019 | 19.16 | 19.16 | 18.73 | 18.75 | 49,542 | -0.26(-1.39%) |
Nov 14, 2019 | 18.98 | 19.21 | 18.94 | 19.01 | 47,657 | -0.01(-0.05%) |
Nov 13, 2019 | 18.88 | 19.12 | 18.82 | 19.02 | 32,242 | -0.07(-0.36%) |
Nov 12, 2019 | 19.18 | 19.30 | 18.83 | 19.09 | 61,501 | +0.16(+0.83%) |
Nov 11, 2019 | 19.10 | 19.10 | 18.64 | 18.93 | 40,076 | -0.26(-1.38%) |
Nov 08, 2019 | 19.12 | 19.40 | 18.94 | 19.20 | 43,630 | -0.21(-1.06%) |
Nov 07, 2019 | 19.42 | 19.81 | 19.19 | 19.40 | 46,140 | +0.10(+0.51%) |
Nov 06, 2019 | 19.96 | 20.10 | 19.25 | 19.31 | 72,127 | -0.68(-3.39%) |
Nov 05, 2019 | 19.01 | 20.18 | 19.01 | 19.98 | 75,390 | +1.00(+5.27%) |
Nov 04, 2019 | 18.71 | 19.21 | 18.71 | 18.98 | 47,180 | +0.35(+1.90%) |
Nov 01, 2019 | 18.52 | 18.86 | 18.47 | 18.63 | 34,455 | +0.24(+1.28%) |
Oct 31, 2019 | 18.63 | 18.70 | 17.94 | 18.39 | 35,809 | -0.27(-1.47%) |
Oct 30, 2019 | 18.67 | 18.84 | 18.15 | 18.67 | 68,091 | -0.02(-0.10%) |
Oct 29, 2019 | 18.92 | 19.03 | 18.40 | 18.69 | 65,508 | -0.25(-1.30%) |
Oct 28, 2019 | 19.31 | 19.51 | 18.76 | 18.93 | 75,411 | -0.42(-2.18%) |
Oct 25, 2019 | 19.27 | 19.59 | 19.24 | 19.35 | 50,562 | -0.10(-0.50%) |
Oct 24, 2019 | 19.94 | 20.32 | 19.20 | 19.45 | 51,860 | -0.59(-2.94%) |
Oct 23, 2019 | 19.48 | 20.23 | 19.45 | 20.04 | 69,051 | +0.52(+2.66%) |
Oct 22, 2019 | 19.06 | 19.58 | 18.83 | 19.52 | 114,596 | +0.29(+1.53%) |
Oct 21, 2019 | 18.88 | 19.81 | 18.77 | 19.23 | 112,080 | +0.22(+1.14%) |
Oct 18, 2019 | 18.68 | 19.07 | 18.39 | 19.01 | 57,493 | +0.30(+1.63%) |
Oct 17, 2019 | 18.82 | 19.11 | 18.56 | 18.71 | 94,375 | -0.11(-0.57%) |
Oct 16, 2019 | 19.09 | 19.38 | 18.69 | 18.82 | 71,459 | -0.32(-1.69%) |
Oct 15, 2019 | 18.82 | 19.30 | 18.69 | 19.14 | 42,795 | +0.26(+1.35%) |
Oct 14, 2019 | 19.08 | 19.28 | 18.70 | 18.88 | 63,765 | -0.17(-0.88%) |
Oct 11, 2019 | 18.80 | 19.34 | 18.75 | 19.05 | 49,440 | +0.29(+1.57%) |
Oct 10, 2019 | 18.92 | 19.25 | 18.48 | 18.76 | 240,642 | -0.17(-0.88%) |
Oct 09, 2019 | 19.39 | 19.39 | 18.86 | 18.92 | 62,136 | -0.26(-1.33%) |
Oct 08, 2019 | 19.12 | 19.49 | 18.70 | 19.18 | 103,468 | -0.04(-0.20%) |
Oct 07, 2019 | 19.39 | 19.39 | 18.83 | 19.22 | 75,328 | -0.17(-0.86%) |
Oct 04, 2019 | 19.36 | 19.46 | 19.01 | 19.38 | 79,614 | +0.02(+0.10%) |
Oct 03, 2019 | 20.00 | 20.01 | 19.25 | 19.36 | 64,007 | -0.77(-3.80%) |
Oct 02, 2019 | 20.19 | 20.31 | 19.72 | 20.13 | 72,545 | -0.15(-0.73%) |