Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 16.10 | 16.98 | 16.10 | 16.56 | 1,520 | +0.40(+2.49%) |
Dec 30, 2019 | 17.15 | 17.50 | 16.10 | 16.16 | 2,246 | +0.06(+0.39%) |
Dec 27, 2019 | 16.80 | 16.98 | 16.01 | 16.10 | 3,222 | -1.05(-6.14%) |
Dec 26, 2019 | 17.15 | 17.15 | 16.10 | 17.15 | 2,084 | +0.05(+0.29%) |
Dec 24, 2019 | 17.15 | 17.50 | 16.46 | 17.10 | 1,822 | -0.05(-0.29%) |
Dec 23, 2019 | 16.10 | 18.90 | 16.10 | 17.15 | 7,296 | +0.78(+4.79%) |
Dec 20, 2019 | 15.69 | 16.45 | 15.40 | 16.37 | 1,411 | +0.82(+5.24%) |
Dec 19, 2019 | 15.61 | 16.37 | 15.40 | 15.55 | 446 | -0.02(-0.16%) |
Dec 18, 2019 | 16.53 | 16.53 | 15.23 | 15.57 | 957 | -0.51(-3.18%) |
Dec 17, 2019 | 15.40 | 17.32 | 15.28 | 16.09 | 6,763 | +0.69(+4.45%) |
Dec 16, 2019 | 15.59 | 15.75 | 14.53 | 15.40 | 1,628 | +0.46(+3.04%) |
Dec 13, 2019 | 15.75 | 15.75 | 14.88 | 14.95 | 991 | -0.56(-3.61%) |
Dec 12, 2019 | 15.80 | 15.83 | 15.06 | 15.51 | 1,269 | -0.24(-1.53%) |
Dec 11, 2019 | 15.24 | 15.87 | 15.04 | 15.75 | 1,293 | +0.70(+4.63%) |
Dec 10, 2019 | 14.35 | 15.40 | 14.35 | 15.05 | 1,808 | +0.00(+0.00%) |
Dec 09, 2019 | 17.68 | 17.68 | 14.53 | 15.05 | 3,423 | -1.22(-7.53%) |
Dec 06, 2019 | 14.66 | 19.25 | 14.11 | 16.27 | 30,780 | +1.85(+12.86%) |
Dec 05, 2019 | 14.84 | 14.84 | 14.32 | 14.42 | 903 | +0.09(+0.64%) |
Dec 04, 2019 | 14.35 | 14.70 | 14.07 | 14.33 | 710 | +0.19(+1.34%) |
Dec 03, 2019 | 14.33 | 14.35 | 13.65 | 14.14 | 672 | +0.56(+4.12%) |
Dec 02, 2019 | 13.65 | 14.63 | 13.58 | 13.58 | 1,344 | -0.42(-3.00%) |
Nov 29, 2019 | 14.22 | 14.35 | 14.00 | 14.00 | 1,154 | -0.18(-1.23%) |
Nov 27, 2019 | 14.35 | 14.70 | 14.00 | 14.18 | 1,334 | +0.50(+3.69%) |
Nov 26, 2019 | 15.05 | 15.73 | 13.65 | 13.67 | 3,803 | -1.36(-9.06%) |
Nov 25, 2019 | 14.04 | 15.75 | 13.79 | 15.03 | 3,346 | +0.76(+5.32%) |
Nov 22, 2019 | 14.42 | 14.62 | 14.00 | 14.27 | 857 | -0.04(-0.29%) |
Nov 21, 2019 | 14.28 | 14.88 | 14.28 | 14.31 | 377 | +0.08(+0.57%) |
Nov 20, 2019 | 15.07 | 15.07 | 14.23 | 14.23 | 775 | -0.19(-1.31%) |
Nov 19, 2019 | 14.24 | 15.04 | 14.24 | 14.42 | 1,188 | -0.30(-2.02%) |
Nov 18, 2019 | 14.70 | 15.05 | 14.53 | 14.72 | 1,531 | -0.29(-1.96%) |
Nov 15, 2019 | 15.38 | 15.38 | 14.53 | 15.02 | 625 | -0.38(-2.50%) |
Nov 14, 2019 | 15.05 | 15.40 | 14.35 | 15.40 | 868 | +0.51(+3.41%) |
Nov 13, 2019 | 14.70 | 16.45 | 14.70 | 14.89 | 3,608 | +0.19(+1.31%) |
Nov 12, 2019 | 16.45 | 16.45 | 14.35 | 14.70 | 4,292 | -1.40(-8.68%) |
Nov 11, 2019 | 15.57 | 16.62 | 14.88 | 16.10 | 2,734 | +1.22(+8.19%) |
Nov 08, 2019 | 14.70 | 15.40 | 14.70 | 14.88 | 1,437 | -0.08(-0.56%) |
Nov 07, 2019 | 14.53 | 15.40 | 14.53 | 14.96 | 1,182 | +0.20(+1.33%) |
Nov 06, 2019 | 15.05 | 15.40 | 14.60 | 14.77 | 2,954 | +0.06(+0.43%) |
Nov 05, 2019 | 13.94 | 14.88 | 13.69 | 14.70 | 3,747 | +0.81(+5.82%) |
Nov 04, 2019 | 14.00 | 14.33 | 13.79 | 13.89 | 1,290 | +0.14(+1.02%) |
Nov 01, 2019 | 13.65 | 14.07 | 13.65 | 13.76 | 1,174 | -0.59(-4.15%) |
Oct 31, 2019 | 14.00 | 14.35 | 13.65 | 14.35 | 1,784 | +0.00(+0.00%) |
Oct 30, 2019 | 15.05 | 15.26 | 14.00 | 14.35 | 2,965 | -0.70(-4.65%) |
Oct 29, 2019 | 15.07 | 15.35 | 15.05 | 15.05 | 2,447 | +0.00(+0.00%) |
Oct 28, 2019 | 15.05 | 15.40 | 15.05 | 15.05 | 1,289 | -0.09(-0.58%) |
Oct 25, 2019 | 15.75 | 15.88 | 15.08 | 15.14 | 885 | -0.26(-1.70%) |
Oct 24, 2019 | 15.74 | 16.06 | 15.40 | 15.40 | 1,417 | -0.35(-2.22%) |
Oct 23, 2019 | 16.10 | 16.10 | 15.40 | 15.75 | 576 | +0.18(+1.15%) |
Oct 22, 2019 | 15.75 | 16.27 | 15.09 | 15.57 | 3,572 | +0.21(+1.37%) |
Oct 21, 2019 | 15.40 | 15.75 | 15.35 | 15.36 | 1,575 | +0.31(+2.07%) |
Oct 18, 2019 | 15.49 | 15.63 | 15.05 | 15.05 | 2,311 | -0.96(-5.97%) |
Oct 17, 2019 | 16.00 | 16.01 | 15.40 | 16.01 | 3,383 | +0.26(+1.62%) |
Oct 16, 2019 | 15.75 | 16.45 | 15.40 | 15.75 | 2,986 | +0.35(+2.27%) |
Oct 15, 2019 | 16.80 | 16.80 | 15.05 | 15.40 | 9,329 | -1.40(-8.33%) |
Oct 14, 2019 | 20.30 | 20.30 | 16.45 | 16.80 | 13,289 | -3.15(-15.77%) |
Oct 11, 2019 | 16.45 | 21.00 | 16.10 | 19.95 | 34,640 | +3.85(+23.89%) |
Oct 10, 2019 | 16.45 | 16.80 | 16.10 | 16.10 | 1,556 | -0.17(-1.08%) |
Oct 09, 2019 | 16.10 | 17.19 | 16.10 | 16.27 | 1,376 | -0.37(-2.23%) |
Oct 08, 2019 | 16.89 | 16.93 | 16.10 | 16.65 | 410 | -0.21(-1.27%) |
Oct 07, 2019 | 17.27 | 17.27 | 16.45 | 16.86 | 970 | +0.04(+0.25%) |
Oct 04, 2019 | 17.50 | 18.20 | 16.52 | 16.82 | 914 | -0.61(-3.51%) |
Oct 03, 2019 | 17.50 | 17.50 | 16.20 | 17.43 | 1,127 | +0.63(+3.75%) |
Oct 02, 2019 | 17.50 | 17.50 | 16.45 | 16.80 | 755 | +0.12(+0.71%) |