Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 17.05 | 17.79 | 16.87 | 17.79 | 3,339 | +0.82(+4.83%) |
Dec 30, 2019 | 16.81 | 17.54 | 16.81 | 16.97 | 1,584 | +0.00(+0.00%) |
Dec 27, 2019 | 17.29 | 17.36 | 16.88 | 16.97 | 4,047 | -0.27(-1.55%) |
Dec 26, 2019 | 16.13 | 17.79 | 16.13 | 17.24 | 1,400 | -0.12(-0.68%) |
Dec 24, 2019 | 17.35 | 17.35 | 17.35 | 17.35 | 303 | -0.03(-0.17%) |
Dec 23, 2019 | 17.50 | 17.54 | 16.79 | 17.38 | 8,019 | -0.47(-2.66%) |
Dec 20, 2019 | 17.29 | 17.97 | 17.29 | 17.86 | 6,981 | +0.43(+2.50%) |
Dec 19, 2019 | 17.93 | 17.93 | 17.42 | 17.42 | 4,828 | -0.07(-0.40%) |
Dec 18, 2019 | 17.49 | 18.04 | 17.49 | 17.49 | 2,145 | -0.41(-2.26%) |
Dec 17, 2019 | 17.34 | 18.22 | 17.34 | 17.90 | 10,110 | +0.10(+0.56%) |
Dec 16, 2019 | 17.73 | 18.04 | 17.71 | 17.80 | 7,937 | +0.13(+0.73%) |
Dec 13, 2019 | 17.73 | 17.73 | 17.67 | 17.67 | 303 | -0.06(-0.33%) |
Dec 12, 2019 | 17.25 | 17.73 | 17.25 | 17.73 | 78,970 | +0.51(+2.99%) |
Dec 11, 2019 | 17.49 | 17.49 | 17.04 | 17.22 | 5,646 | -0.28(-1.58%) |
Dec 10, 2019 | 17.72 | 17.72 | 17.29 | 17.49 | 2,179 | -0.21(-1.17%) |
Dec 09, 2019 | 17.19 | 18.27 | 17.15 | 17.70 | 25,033 | +1.13(+6.80%) |
Dec 06, 2019 | 17.28 | 17.28 | 16.57 | 16.57 | 1,011 | -0.38(-2.22%) |
Dec 05, 2019 | 16.95 | 16.95 | 16.95 | 211 | +0.00(+0.00%) | |
Dec 04, 2019 | 16.95 | 17.05 | 16.93 | 16.95 | 7,194 | +0.02(+0.15%) |
Dec 03, 2019 | 16.56 | 17.04 | 16.56 | 16.92 | 4,748 | +0.27(+1.63%) |
Dec 02, 2019 | 16.46 | 16.80 | 16.46 | 16.65 | 147,448 | +0.19(+1.14%) |
Nov 29, 2019 | 16.41 | 16.46 | 16.41 | 16.46 | 404 | +0.08(+0.48%) |
Nov 27, 2019 | 15.91 | 16.80 | 15.91 | 16.39 | 18,921 | +0.52(+3.30%) |
Nov 26, 2019 | 15.86 | 16.11 | 15.83 | 15.86 | 6,583 | -0.01(-0.06%) |
Nov 25, 2019 | 15.84 | 16.11 | 15.81 | 15.87 | 14,865 | +0.06(+0.38%) |
Nov 22, 2019 | 15.81 | 15.82 | 15.81 | 15.81 | 3,237 | +0.00(+0.00%) |
Nov 21, 2019 | 15.62 | 15.91 | 15.44 | 15.81 | 7,739 | +0.46(+3.03%) |
Nov 20, 2019 | 15.77 | 15.95 | 15.35 | 15.35 | 9,552 | +0.02(+0.13%) |
Nov 19, 2019 | 15.59 | 15.91 | 15.33 | 15.33 | 7,903 | -0.01(-0.06%) |
Nov 18, 2019 | 15.74 | 16.06 | 15.34 | 15.34 | 15,503 | -0.05(-0.32%) |
Nov 15, 2019 | 15.12 | 15.81 | 15.05 | 15.39 | 31,873 | +0.27(+1.77%) |
Nov 14, 2019 | 15.07 | 15.18 | 15.07 | 15.12 | 5,148 | +0.10(+0.66%) |
Nov 13, 2019 | 14.99 | 15.04 | 14.99 | 15.02 | 1,355 | +0.05(+0.33%) |
Nov 12, 2019 | 14.92 | 14.99 | 14.92 | 14.97 | 8,810 | +0.14(+0.93%) |
Nov 11, 2019 | 14.84 | 14.84 | 14.82 | 14.83 | 3,048 | +0.06(+0.40%) |
Nov 08, 2019 | 14.77 | 14.77 | 14.77 | 28 | +0.00(+0.00%) | |
Nov 07, 2019 | 14.77 | 14.77 | 14.77 | 30 | +0.00(+0.00%) | |
Nov 06, 2019 | 14.84 | 14.90 | 14.71 | 14.77 | 8,338 | -0.10(-0.66%) |
Nov 05, 2019 | 14.95 | 14.95 | 14.84 | 14.87 | 7,212 | +0.05(+0.32%) |
Nov 04, 2019 | 14.87 | 14.93 | 12.45 | 14.83 | 5,890 | -0.13(-0.84%) |
Nov 01, 2019 | 15.07 | 15.07 | 14.95 | 14.95 | 505 | -0.11(-0.72%) |
Oct 31, 2019 | 14.88 | 15.06 | 14.88 | 15.06 | 1,151 | +0.17(+1.13%) |
Oct 30, 2019 | 14.97 | 15.02 | 14.89 | 14.89 | 4,625 | -0.08(-0.53%) |
Oct 29, 2019 | 14.97 | 14.97 | 14.97 | 14.97 | 305 | -0.10(-0.66%) |
Oct 28, 2019 | 15.00 | 15.07 | 14.97 | 15.07 | 3,309 | +0.10(+0.66%) |
Oct 25, 2019 | 15.16 | 15.16 | 14.92 | 14.97 | 9,309 | -0.21(-1.37%) |
Oct 24, 2019 | 15.07 | 15.18 | 15.07 | 15.18 | 4,779 | +0.11(+0.72%) |
Oct 23, 2019 | 15.07 | 15.07 | 15.07 | 15.07 | 920 | +0.00(+0.00%) |
Oct 22, 2019 | 15.07 | 15.07 | 15.07 | 108 | +0.00(+0.00%) | |
Oct 21, 2019 | 14.97 | 15.07 | 14.97 | 15.07 | 3,629 | +0.01(+0.07%) |
Oct 18, 2019 | 15.06 | 15.06 | 15.06 | 3 | +0.00(+0.00%) | |
Oct 17, 2019 | 15.02 | 15.07 | 14.97 | 15.06 | 2,912 | -0.01(-0.07%) |
Oct 16, 2019 | 14.97 | 15.07 | 14.97 | 15.07 | 4,661 | +0.10(+0.66%) |
Oct 15, 2019 | 14.97 | 14.97 | 14.97 | 200 | +0.00(+0.00%) | |
Oct 14, 2019 | 14.87 | 15.10 | 14.76 | 14.97 | 3,604 | +0.09(+0.60%) |
Oct 10, 2019 | 14.88 | 14.88 | 14.88 | 0 | -0.12(-0.83%) | |
Oct 09, 2019 | 15.01 | 15.01 | 15.01 | 66 | +0.00(+0.00%) | |
Oct 08, 2019 | 14.93 | 15.01 | 14.88 | 15.01 | 2,140 | +0.12(+0.84%) |
Oct 07, 2019 | 14.93 | 15.03 | 14.87 | 14.88 | 6,770 | +0.06(+0.40%) |
Oct 04, 2019 | 15.32 | 15.32 | 14.18 | 14.82 | 35,314 | -0.49(-3.23%) |
Oct 03, 2019 | 15.29 | 15.32 | 15.26 | 15.32 | 2,335 | +0.08(+0.52%) |
Oct 02, 2019 | 15.24 | 15.32 | 15.22 | 15.24 | 29,486 | +0.00(+0.03%) |