Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 19.80 | 19.98 | 19.63 | 19.65 | 109,334 | -0.14(-0.69%) |
Dec 30, 2019 | 20.03 | 20.07 | 19.70 | 19.79 | 162,518 | -0.14(-0.73%) |
Dec 27, 2019 | 20.26 | 20.30 | 19.92 | 19.93 | 198,589 | -0.31(-1.52%) |
Dec 26, 2019 | 20.10 | 20.31 | 20.05 | 20.24 | 162,558 | +0.14(+0.68%) |
Dec 24, 2019 | 20.01 | 20.21 | 19.86 | 20.10 | 173,986 | +0.17(+0.86%) |
Dec 23, 2019 | 19.80 | 19.99 | 19.51 | 19.93 | 164,404 | +0.07(+0.37%) |
Dec 20, 2019 | 20.00 | 20.00 | 19.64 | 19.86 | 404,240 | -0.12(-0.59%) |
Dec 19, 2019 | 20.04 | 20.08 | 19.77 | 19.98 | 240,208 | -0.06(-0.32%) |
Dec 18, 2019 | 20.00 | 20.06 | 19.79 | 20.04 | 107,460 | +0.07(+0.36%) |
Dec 17, 2019 | 19.88 | 20.05 | 19.67 | 19.97 | 138,111 | +0.10(+0.50%) |
Dec 16, 2019 | 19.76 | 20.23 | 19.65 | 19.87 | 232,761 | +0.36(+1.86%) |
Dec 13, 2019 | 20.33 | 20.33 | 19.43 | 19.51 | 174,317 | -0.76(-3.76%) |
Dec 12, 2019 | 19.97 | 20.37 | 19.82 | 20.27 | 199,187 | +0.18(+0.90%) |
Dec 11, 2019 | 20.36 | 20.45 | 19.96 | 20.09 | 155,868 | -0.20(-0.98%) |
Dec 10, 2019 | 20.09 | 20.31 | 19.84 | 20.29 | 191,535 | +0.23(+1.13%) |
Dec 09, 2019 | 20.12 | 20.39 | 20.03 | 20.06 | 194,635 | -0.01(-0.05%) |
Dec 06, 2019 | 20.00 | 20.37 | 20.00 | 20.07 | 190,425 | +0.29(+1.47%) |
Dec 05, 2019 | 19.63 | 19.82 | 19.52 | 19.78 | 127,912 | +0.17(+0.88%) |
Dec 04, 2019 | 19.90 | 20.16 | 19.55 | 19.61 | 163,944 | -0.10(-0.51%) |
Dec 03, 2019 | 19.64 | 19.72 | 18.94 | 19.70 | 376,335 | -0.25(-1.27%) |
Dec 02, 2019 | 19.67 | 20.03 | 19.56 | 19.96 | 306,236 | +0.43(+2.18%) |
Nov 29, 2019 | 19.36 | 19.54 | 19.08 | 19.53 | 106,576 | +0.07(+0.37%) |
Nov 27, 2019 | 19.57 | 19.59 | 19.04 | 19.46 | 232,350 | -0.15(-0.79%) |
Nov 26, 2019 | 19.94 | 20.21 | 19.55 | 19.61 | 501,694 | -0.35(-1.77%) |
Nov 25, 2019 | 19.16 | 20.00 | 19.07 | 19.97 | 225,564 | +0.92(+4.85%) |
Nov 22, 2019 | 19.03 | 19.38 | 18.99 | 19.04 | 181,709 | +0.18(+0.96%) |
Nov 21, 2019 | 19.01 | 19.01 | 18.58 | 18.86 | 227,850 | -0.10(-0.53%) |
Nov 20, 2019 | 18.74 | 19.10 | 18.60 | 18.96 | 237,200 | -0.04(-0.19%) |
Nov 19, 2019 | 19.27 | 19.35 | 18.93 | 19.00 | 200,295 | -0.06(-0.33%) |
Nov 18, 2019 | 18.74 | 19.09 | 18.48 | 19.06 | 216,000 | +0.16(+0.86%) |
Nov 15, 2019 | 18.97 | 19.03 | 18.73 | 18.90 | 261,145 | +0.09(+0.47%) |
Nov 14, 2019 | 18.86 | 19.00 | 18.61 | 18.81 | 187,758 | -0.17(-0.90%) |
Nov 13, 2019 | 19.12 | 19.21 | 18.83 | 18.98 | 169,686 | -0.34(-1.77%) |
Nov 12, 2019 | 19.44 | 19.61 | 19.24 | 19.32 | 163,180 | -0.12(-0.60%) |
Nov 11, 2019 | 19.46 | 19.57 | 19.31 | 19.44 | 135,594 | -0.29(-1.46%) |
Nov 08, 2019 | 19.56 | 19.92 | 19.43 | 19.73 | 93,178 | +0.00(+0.00%) |
Nov 07, 2019 | 19.74 | 20.03 | 19.63 | 19.73 | 208,633 | +0.33(+1.71%) |
Nov 06, 2019 | 19.39 | 19.53 | 19.07 | 19.39 | 223,412 | -0.23(-1.19%) |
Nov 05, 2019 | 20.13 | 20.20 | 19.27 | 19.63 | 257,964 | -0.27(-1.35%) |
Nov 04, 2019 | 20.00 | 20.09 | 19.47 | 19.90 | 328,737 | +0.19(+0.96%) |
Nov 01, 2019 | 19.41 | 20.02 | 19.38 | 19.71 | 181,013 | +0.54(+2.81%) |
Oct 31, 2019 | 19.27 | 19.40 | 18.90 | 19.17 | 180,809 | -0.28(-1.43%) |
Oct 30, 2019 | 19.68 | 19.68 | 19.35 | 19.45 | 241,533 | -0.40(-1.99%) |
Oct 29, 2019 | 19.27 | 19.87 | 19.11 | 19.84 | 321,307 | +0.44(+2.27%) |
Oct 28, 2019 | 19.11 | 19.60 | 19.06 | 19.40 | 477,251 | +0.46(+2.42%) |
Oct 25, 2019 | 19.03 | 19.47 | 18.89 | 18.94 | 194,929 | +0.14(+0.76%) |
Oct 24, 2019 | 19.75 | 19.75 | 18.11 | 18.80 | 369,619 | -0.60(-3.10%) |
Oct 23, 2019 | 18.92 | 19.69 | 18.61 | 19.40 | 414,706 | +0.53(+2.81%) |
Oct 22, 2019 | 18.44 | 18.89 | 18.26 | 18.87 | 203,978 | +0.43(+2.34%) |
Oct 21, 2019 | 18.74 | 19.12 | 18.42 | 18.44 | 115,977 | -0.03(-0.15%) |
Oct 18, 2019 | 18.39 | 18.64 | 18.28 | 18.47 | 143,942 | +0.01(+0.05%) |
Oct 17, 2019 | 18.44 | 18.76 | 18.16 | 18.46 | 172,413 | +0.15(+0.83%) |
Oct 16, 2019 | 18.01 | 18.54 | 18.01 | 18.31 | 309,534 | +0.22(+1.19%) |
Oct 15, 2019 | 18.11 | 18.31 | 17.90 | 18.09 | 327,948 | -0.13(-0.69%) |
Oct 14, 2019 | 18.23 | 18.56 | 18.09 | 18.22 | 126,391 | -0.20(-1.07%) |
Oct 11, 2019 | 18.14 | 18.73 | 18.11 | 18.41 | 381,508 | +0.63(+3.54%) |
Oct 10, 2019 | 17.44 | 17.97 | 17.28 | 17.79 | 300,856 | +0.35(+2.01%) |
Oct 09, 2019 | 17.72 | 17.73 | 17.07 | 17.44 | 270,604 | -0.10(-0.56%) |
Oct 08, 2019 | 17.55 | 17.78 | 17.37 | 17.53 | 194,272 | -0.19(-1.06%) |
Oct 07, 2019 | 17.87 | 18.19 | 17.72 | 17.72 | 163,710 | -0.25(-1.40%) |
Oct 04, 2019 | 17.70 | 18.00 | 17.57 | 17.97 | 125,462 | +0.36(+2.04%) |
Oct 03, 2019 | 17.58 | 17.84 | 17.42 | 17.62 | 148,828 | +0.00(+0.00%) |
Oct 02, 2019 | 18.18 | 18.18 | 17.34 | 17.62 | 282,041 | -0.69(-3.78%) |