Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 17.72 | 17.83 | 17.61 | 17.69 | 51,851 | +0.06(+0.31%) |
Dec 30, 2019 | 17.83 | 17.87 | 17.55 | 17.64 | 27,086 | -0.05(-0.26%) |
Dec 27, 2019 | 17.95 | 17.95 | 17.49 | 17.68 | 30,002 | -0.05(-0.29%) |
Dec 26, 2019 | 17.33 | 17.74 | 17.18 | 17.73 | 24,701 | +0.52(+3.04%) |
Dec 24, 2019 | 17.33 | 17.39 | 17.03 | 17.21 | 31,319 | -0.01(-0.05%) |
Dec 23, 2019 | 17.21 | 17.35 | 17.05 | 17.22 | 39,843 | -0.07(-0.42%) |
Dec 20, 2019 | 17.51 | 17.64 | 17.20 | 17.29 | 112,618 | -0.17(-1.00%) |
Dec 19, 2019 | 17.41 | 18.18 | 17.27 | 17.47 | 60,466 | -0.87(-4.75%) |
Dec 18, 2019 | 18.65 | 18.65 | 18.02 | 18.34 | 26,581 | -0.27(-1.48%) |
Dec 17, 2019 | 18.46 | 18.78 | 18.46 | 18.61 | 26,224 | +0.06(+0.35%) |
Dec 16, 2019 | 18.40 | 18.79 | 18.40 | 18.55 | 27,115 | +0.14(+0.75%) |
Dec 13, 2019 | 18.55 | 18.55 | 18.27 | 18.41 | 27,063 | -0.14(-0.74%) |
Dec 12, 2019 | 18.42 | 18.97 | 18.33 | 18.55 | 33,056 | +0.11(+0.60%) |
Dec 11, 2019 | 18.60 | 18.61 | 18.24 | 18.44 | 43,819 | -0.20(-1.08%) |
Dec 10, 2019 | 18.63 | 18.87 | 18.47 | 18.64 | 34,951 | +0.08(+0.44%) |
Dec 09, 2019 | 19.37 | 19.41 | 18.46 | 18.56 | 73,678 | -0.92(-4.71%) |
Dec 06, 2019 | 18.64 | 19.67 | 18.64 | 19.47 | 69,513 | +0.93(+4.99%) |
Dec 05, 2019 | 18.53 | 18.71 | 18.44 | 18.55 | 18,709 | -0.05(-0.30%) |
Dec 04, 2019 | 18.37 | 18.69 | 18.35 | 18.60 | 37,805 | +0.25(+1.35%) |
Dec 03, 2019 | 18.20 | 18.35 | 18.15 | 18.35 | 37,480 | +0.03(+0.15%) |
Dec 02, 2019 | 18.02 | 18.33 | 18.01 | 18.33 | 44,364 | +0.23(+1.29%) |
Nov 29, 2019 | 17.91 | 18.15 | 17.85 | 18.09 | 11,349 | +0.15(+0.84%) |
Nov 27, 2019 | 17.84 | 18.05 | 17.84 | 17.94 | 23,134 | +0.20(+1.14%) |
Nov 26, 2019 | 17.66 | 18.02 | 17.57 | 17.74 | 19,553 | +0.17(+0.99%) |
Nov 25, 2019 | 16.98 | 17.73 | 16.90 | 17.57 | 31,389 | +0.55(+3.23%) |
Nov 22, 2019 | 17.37 | 17.37 | 16.87 | 17.02 | 22,152 | -0.22(-1.28%) |
Nov 21, 2019 | 17.71 | 17.72 | 17.20 | 17.24 | 37,577 | -0.48(-2.69%) |
Nov 20, 2019 | 17.65 | 18.11 | 17.61 | 17.71 | 36,212 | -0.06(-0.36%) |
Nov 19, 2019 | 17.49 | 17.87 | 17.37 | 17.78 | 80,986 | +0.36(+2.05%) |
Nov 18, 2019 | 17.29 | 17.47 | 17.26 | 17.42 | 24,910 | +0.11(+0.64%) |
Nov 15, 2019 | 17.30 | 17.37 | 17.14 | 17.31 | 33,392 | +0.10(+0.59%) |
Nov 14, 2019 | 17.15 | 17.39 | 17.10 | 17.21 | 72,391 | -0.05(-0.27%) |
Nov 13, 2019 | 17.05 | 17.33 | 16.93 | 17.26 | 55,089 | +0.06(+0.37%) |
Nov 12, 2019 | 16.98 | 17.50 | 16.98 | 17.19 | 51,769 | +0.32(+1.90%) |
Nov 11, 2019 | 16.82 | 16.93 | 16.71 | 16.87 | 22,637 | -0.10(-0.59%) |
Nov 08, 2019 | 17.02 | 17.17 | 16.87 | 16.97 | 18,878 | -0.05(-0.27%) |
Nov 07, 2019 | 17.19 | 17.19 | 16.96 | 17.02 | 28,422 | -0.03(-0.16%) |
Nov 06, 2019 | 17.15 | 17.36 | 17.04 | 17.04 | 29,208 | -0.14(-0.80%) |
Nov 05, 2019 | 17.39 | 17.61 | 17.15 | 17.18 | 27,097 | -0.14(-0.79%) |
Nov 04, 2019 | 17.57 | 17.69 | 17.24 | 17.32 | 36,890 | -0.15(-0.84%) |
Nov 01, 2019 | 17.48 | 17.74 | 17.34 | 17.47 | 36,230 | +0.13(+0.74%) |
Oct 31, 2019 | 17.54 | 17.54 | 16.94 | 17.34 | 39,893 | -0.23(-1.30%) |
Oct 30, 2019 | 17.89 | 17.94 | 17.48 | 17.57 | 43,444 | -0.29(-1.64%) |
Oct 29, 2019 | 17.67 | 18.00 | 17.67 | 17.86 | 36,043 | +0.07(+0.41%) |
Oct 28, 2019 | 17.64 | 18.15 | 17.64 | 17.79 | 149,896 | +0.28(+1.62%) |
Oct 25, 2019 | 17.15 | 17.54 | 17.15 | 17.50 | 32,519 | +0.28(+1.65%) |
Oct 24, 2019 | 17.18 | 17.27 | 17.04 | 17.22 | 31,620 | +0.04(+0.21%) |
Oct 23, 2019 | 17.07 | 17.27 | 16.93 | 17.18 | 38,108 | +0.08(+0.48%) |
Oct 22, 2019 | 17.10 | 17.23 | 16.86 | 17.10 | 35,433 | +0.02(+0.11%) |
Oct 21, 2019 | 16.93 | 17.20 | 16.75 | 17.08 | 52,070 | +0.28(+1.69%) |
Oct 18, 2019 | 16.99 | 17.08 | 16.75 | 16.80 | 43,759 | -0.30(-1.77%) |
Oct 17, 2019 | 17.28 | 17.36 | 17.04 | 17.10 | 33,017 | -0.16(-0.96%) |
Oct 16, 2019 | 17.42 | 17.44 | 17.12 | 17.26 | 50,347 | -0.08(-0.48%) |
Oct 15, 2019 | 17.16 | 17.47 | 17.02 | 17.35 | 44,754 | +0.26(+1.50%) |
Oct 14, 2019 | 16.98 | 17.11 | 16.66 | 17.09 | 42,223 | +0.11(+0.65%) |
Oct 11, 2019 | 17.07 | 17.36 | 16.73 | 16.98 | 47,251 | +0.09(+0.54%) |
Oct 10, 2019 | 17.02 | 17.37 | 16.88 | 16.89 | 39,722 | -0.15(-0.86%) |
Oct 09, 2019 | 16.71 | 17.13 | 16.58 | 17.04 | 48,906 | +0.48(+2.88%) |
Oct 08, 2019 | 16.58 | 16.76 | 16.32 | 16.56 | 146,632 | -0.18(-1.09%) |
Oct 07, 2019 | 16.60 | 16.82 | 16.43 | 16.74 | 32,841 | +0.11(+0.66%) |
Oct 04, 2019 | 16.52 | 16.63 | 16.46 | 16.63 | 24,117 | +0.18(+1.09%) |
Oct 03, 2019 | 16.48 | 16.55 | 16.27 | 16.45 | 74,915 | +0.03(+0.17%) |
Oct 02, 2019 | 16.25 | 16.55 | 16.10 | 16.43 | 145,859 | +0.05(+0.28%) |