Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 18.87 | 19.06 | 18.80 | 19.02 | 177,311 | +0.15(+0.78%) |
Dec 30, 2019 | 18.97 | 18.97 | 18.75 | 18.87 | 134,665 | +0.02(+0.10%) |
Dec 27, 2019 | 18.83 | 18.94 | 18.73 | 18.85 | 136,054 | -0.04(-0.21%) |
Dec 26, 2019 | 18.83 | 18.91 | 18.73 | 18.89 | 77,701 | +0.08(+0.42%) |
Dec 24, 2019 | 18.78 | 18.87 | 18.63 | 18.81 | 71,559 | +0.05(+0.26%) |
Dec 23, 2019 | 18.38 | 18.78 | 18.12 | 18.76 | 297,231 | +0.43(+2.34%) |
Dec 20, 2019 | 18.00 | 18.40 | 17.84 | 18.34 | 620,417 | +0.41(+2.29%) |
Dec 19, 2019 | 18.22 | 18.23 | 17.43 | 17.93 | 258,942 | -0.31(-1.71%) |
Dec 18, 2019 | 17.94 | 18.25 | 17.64 | 18.24 | 210,731 | +0.29(+1.63%) |
Dec 17, 2019 | 17.67 | 17.95 | 17.51 | 17.94 | 267,890 | +0.27(+1.55%) |
Dec 16, 2019 | 17.33 | 17.67 | 17.32 | 17.67 | 364,751 | +0.50(+2.90%) |
Dec 13, 2019 | 16.80 | 17.20 | 16.72 | 17.17 | 163,046 | +0.37(+2.21%) |
Dec 12, 2019 | 16.49 | 16.96 | 16.49 | 16.80 | 240,427 | +0.25(+1.53%) |
Dec 11, 2019 | 16.08 | 16.59 | 16.08 | 16.55 | 113,210 | +0.47(+2.91%) |
Dec 10, 2019 | 15.98 | 16.17 | 15.81 | 16.08 | 88,936 | +0.05(+0.30%) |
Dec 09, 2019 | 15.93 | 16.12 | 15.93 | 16.03 | 127,082 | +0.08(+0.49%) |
Dec 06, 2019 | 15.95 | 16.22 | 15.87 | 15.95 | 193,073 | +0.18(+1.11%) |
Dec 05, 2019 | 15.77 | 15.91 | 15.61 | 15.78 | 106,845 | +0.10(+0.62%) |
Dec 04, 2019 | 15.60 | 16.02 | 15.60 | 15.68 | 177,335 | +0.16(+1.01%) |
Dec 03, 2019 | 15.58 | 15.58 | 15.26 | 15.52 | 129,790 | -0.20(-1.24%) |
Dec 02, 2019 | 15.70 | 15.81 | 15.52 | 15.72 | 105,785 | +0.01(+0.06%) |
Nov 29, 2019 | 15.48 | 15.74 | 15.45 | 15.71 | 69,481 | +0.13(+0.81%) |
Nov 27, 2019 | 15.47 | 15.61 | 15.28 | 15.58 | 81,267 | +0.17(+1.08%) |
Nov 26, 2019 | 15.12 | 15.46 | 15.12 | 15.42 | 142,750 | +0.26(+1.74%) |
Nov 25, 2019 | 14.46 | 15.26 | 14.42 | 15.15 | 178,372 | +0.71(+4.93%) |
Nov 22, 2019 | 14.10 | 14.46 | 13.93 | 14.44 | 108,219 | +0.27(+1.93%) |
Nov 21, 2019 | 13.91 | 14.83 | 13.72 | 14.17 | 155,709 | +0.34(+2.47%) |
Nov 20, 2019 | 14.12 | 14.32 | 13.83 | 13.83 | 120,964 | -0.38(-2.68%) |
Nov 19, 2019 | 14.29 | 14.34 | 14.01 | 14.21 | 48,672 | -0.04(-0.27%) |
Nov 18, 2019 | 14.67 | 14.89 | 14.25 | 14.25 | 64,868 | -0.55(-3.69%) |
Nov 15, 2019 | 14.91 | 14.98 | 14.60 | 14.79 | 93,872 | +0.00(+0.00%) |
Nov 14, 2019 | 14.98 | 15.10 | 14.71 | 14.79 | 73,409 | -0.26(-1.75%) |
Nov 13, 2019 | 15.36 | 15.40 | 14.95 | 15.06 | 109,230 | -0.42(-2.71%) |
Nov 12, 2019 | 15.43 | 15.59 | 15.37 | 15.48 | 56,771 | +0.01(+0.06%) |
Nov 11, 2019 | 15.41 | 15.56 | 15.25 | 15.47 | 74,941 | -0.02(-0.13%) |
Nov 08, 2019 | 15.12 | 15.50 | 15.12 | 15.49 | 86,903 | +0.11(+0.70%) |
Nov 07, 2019 | 15.49 | 15.57 | 15.27 | 15.38 | 69,952 | +0.09(+0.57%) |
Nov 06, 2019 | 15.09 | 15.73 | 14.76 | 15.29 | 206,680 | +0.39(+2.62%) |
Nov 05, 2019 | 14.64 | 14.91 | 14.36 | 14.90 | 86,530 | +0.34(+2.35%) |
Nov 04, 2019 | 14.27 | 14.59 | 14.19 | 14.56 | 111,662 | +0.43(+3.04%) |
Nov 01, 2019 | 13.76 | 14.18 | 13.76 | 14.13 | 95,409 | +0.49(+3.58%) |
Oct 31, 2019 | 13.65 | 13.69 | 13.34 | 13.64 | 79,427 | -0.06(-0.43%) |
Oct 30, 2019 | 13.61 | 13.80 | 13.46 | 13.70 | 80,341 | +0.05(+0.36%) |
Oct 29, 2019 | 13.49 | 13.80 | 13.41 | 13.65 | 99,936 | +0.10(+0.72%) |
Oct 28, 2019 | 13.17 | 13.58 | 13.17 | 13.55 | 96,848 | +0.42(+3.19%) |
Oct 25, 2019 | 12.69 | 13.13 | 12.69 | 13.13 | 88,850 | +0.43(+3.38%) |
Oct 24, 2019 | 12.83 | 12.93 | 12.66 | 12.70 | 79,151 | -0.07(-0.53%) |
Oct 23, 2019 | 12.95 | 13.01 | 12.71 | 12.77 | 72,578 | -0.24(-1.87%) |
Oct 22, 2019 | 12.93 | 13.17 | 12.89 | 13.02 | 108,212 | -0.09(-0.67%) |
Oct 21, 2019 | 13.31 | 13.54 | 13.09 | 13.10 | 113,139 | -0.09(-0.67%) |
Oct 18, 2019 | 12.99 | 13.32 | 12.99 | 13.19 | 124,616 | +0.09(+0.67%) |
Oct 17, 2019 | 13.14 | 13.39 | 12.87 | 13.10 | 196,573 | +0.04(+0.30%) |
Oct 16, 2019 | 13.03 | 13.69 | 12.86 | 13.07 | 403,975 | -1.88(-12.60%) |
Oct 15, 2019 | 14.67 | 15.02 | 14.60 | 14.95 | 54,003 | +0.25(+1.73%) |
Oct 14, 2019 | 14.75 | 14.88 | 14.52 | 14.70 | 44,318 | -0.18(-1.18%) |
Oct 11, 2019 | 14.64 | 15.20 | 14.43 | 14.87 | 82,394 | +0.51(+3.53%) |
Oct 10, 2019 | 14.41 | 14.49 | 14.21 | 14.36 | 63,482 | +0.01(+0.07%) |
Oct 09, 2019 | 14.57 | 14.59 | 14.26 | 14.35 | 52,868 | -0.05(-0.34%) |
Oct 08, 2019 | 14.57 | 14.57 | 14.22 | 14.40 | 58,061 | -0.27(-1.86%) |
Oct 07, 2019 | 14.58 | 14.88 | 14.29 | 14.68 | 68,831 | +0.08(+0.54%) |
Oct 04, 2019 | 14.50 | 14.63 | 14.39 | 14.60 | 52,879 | +0.05(+0.34%) |
Oct 03, 2019 | 14.69 | 14.69 | 14.26 | 14.55 | 68,601 | -0.23(-1.58%) |
Oct 02, 2019 | 14.82 | 14.86 | 14.48 | 14.78 | 65,040 | -0.20(-1.37%) |