Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 17.59 | 17.59 | 17.20 | 17.23 | 51,300 | +0.05(+0.26%) |
Dec 30, 2019 | 17.20 | 17.59 | 17.18 | 17.18 | 89,761 | -0.01(-0.06%) |
Dec 27, 2019 | 17.15 | 17.28 | 17.14 | 17.19 | 89,000 | +0.05(+0.29%) |
Dec 26, 2019 | 17.01 | 17.14 | 16.99 | 17.14 | 94,029 | +0.01(+0.06%) |
Dec 24, 2019 | 17.07 | 17.13 | 16.97 | 17.13 | 51,200 | +0.06(+0.35%) |
Dec 23, 2019 | 16.99 | 17.32 | 16.85 | 17.07 | 129,271 | +0.06(+0.35%) |
Dec 20, 2019 | 17.39 | 17.39 | 17.00 | 17.01 | 83,700 | -0.01(-0.06%) |
Dec 19, 2019 | 16.87 | 17.12 | 16.87 | 17.02 | 77,235 | -0.01(-0.06%) |
Dec 18, 2019 | 17.12 | 17.24 | 17.00 | 17.03 | 97,161 | -0.05(-0.29%) |
Dec 17, 2019 | 17.39 | 17.39 | 16.91 | 17.08 | 128,023 | -0.15(-0.87%) |
Dec 16, 2019 | 17.12 | 17.57 | 17.12 | 17.23 | 89,563 | +0.20(+1.17%) |
Dec 13, 2019 | 17.29 | 17.29 | 16.94 | 17.03 | 74,100 | +0.29(+1.73%) |
Dec 12, 2019 | 16.87 | 16.87 | 16.65 | 16.74 | 124,885 | +0.04(+0.24%) |
Dec 11, 2019 | 16.75 | 16.75 | 16.61 | 16.70 | 143,211 | +0.13(+0.78%) |
Dec 10, 2019 | 16.66 | 16.76 | 16.41 | 16.57 | 121,903 | -0.18(-1.07%) |
Dec 09, 2019 | 17.02 | 17.02 | 16.52 | 16.75 | 135,067 | -0.11(-0.68%) |
Dec 06, 2019 | 17.17 | 17.17 | 16.80 | 16.86 | 88,600 | +0.05(+0.33%) |
Dec 05, 2019 | 17.14 | 17.14 | 16.78 | 16.81 | 208,319 | +0.20(+1.20%) |
Dec 04, 2019 | 16.68 | 16.68 | 16.60 | 16.61 | 134,265 | -0.07(-0.45%) |
Dec 03, 2019 | 16.39 | 16.89 | 16.39 | 16.68 | 227,434 | -0.10(-0.57%) |
Dec 02, 2019 | 16.70 | 16.83 | 16.70 | 16.78 | 219,698 | -0.02(-0.12%) |
Nov 29, 2019 | 16.70 | 16.90 | 16.67 | 16.80 | 75,200 | -0.18(-1.06%) |
Nov 27, 2019 | 16.97 | 17.00 | 16.90 | 16.98 | 84,800 | +0.14(+0.83%) |
Nov 26, 2019 | 16.70 | 16.94 | 16.70 | 16.84 | 219,470 | -0.05(-0.30%) |
Nov 25, 2019 | 16.65 | 17.06 | 16.54 | 16.89 | 131,865 | +0.05(+0.30%) |
Nov 22, 2019 | 16.70 | 16.99 | 16.70 | 16.84 | 149,300 | -0.01(-0.06%) |
Nov 21, 2019 | 16.89 | 16.92 | 16.66 | 16.85 | 144,942 | +0.06(+0.36%) |
Nov 20, 2019 | 17.00 | 17.13 | 16.78 | 16.79 | 99,745 | -0.41(-2.38%) |
Nov 19, 2019 | 17.48 | 17.48 | 17.15 | 17.20 | 145,843 | +0.03(+0.17%) |
Nov 18, 2019 | 17.23 | 17.42 | 17.12 | 17.17 | 91,944 | -0.07(-0.41%) |
Nov 15, 2019 | 17.47 | 17.47 | 17.17 | 17.24 | 128,000 | +0.10(+0.58%) |
Nov 14, 2019 | 17.00 | 17.31 | 17.00 | 17.14 | 202,647 | -0.05(-0.29%) |
Nov 13, 2019 | 17.33 | 17.39 | 17.18 | 17.19 | 56,186 | -0.12(-0.69%) |
Nov 12, 2019 | 17.45 | 17.55 | 17.30 | 17.31 | 100,426 | -0.15(-0.86%) |
Nov 11, 2019 | 17.28 | 17.60 | 17.28 | 17.46 | 113,855 | -0.04(-0.23%) |
Nov 08, 2019 | 18.01 | 18.01 | 17.49 | 17.50 | 61,800 | -0.44(-2.45%) |
Nov 07, 2019 | 17.98 | 18.30 | 17.94 | 17.94 | 59,920 | +0.02(+0.12%) |
Nov 06, 2019 | 17.70 | 18.11 | 17.70 | 17.92 | 39,842 | +0.03(+0.16%) |
Nov 05, 2019 | 18.19 | 18.19 | 17.88 | 17.89 | 57,862 | +0.04(+0.22%) |
Nov 04, 2019 | 18.05 | 18.15 | 17.75 | 17.85 | 148,317 | -0.33(-1.84%) |
Nov 01, 2019 | 18.25 | 18.30 | 18.13 | 18.18 | 29,600 | -0.25(-1.33%) |
Oct 31, 2019 | 18.55 | 18.70 | 18.17 | 18.43 | 72,485 | -0.65(-3.41%) |
Oct 30, 2019 | 19.05 | 19.12 | 18.97 | 19.08 | 21,256 | -0.07(-0.37%) |
Oct 29, 2019 | 18.85 | 19.31 | 18.85 | 19.15 | 27,815 | -0.09(-0.47%) |
Oct 28, 2019 | 19.37 | 19.37 | 19.19 | 19.24 | 29,641 | -0.01(-0.05%) |
Oct 25, 2019 | 19.21 | 19.25 | 19.12 | 19.25 | 23,600 | +0.14(+0.73%) |
Oct 24, 2019 | 18.95 | 19.21 | 18.95 | 19.11 | 35,996 | -0.12(-0.62%) |
Oct 23, 2019 | 19.33 | 19.33 | 19.15 | 19.23 | 26,608 | +0.17(+0.89%) |
Oct 22, 2019 | 19.35 | 19.35 | 19.05 | 19.06 | 34,146 | -0.03(-0.16%) |
Oct 21, 2019 | 18.80 | 19.32 | 18.80 | 19.09 | 79,155 | +0.12(+0.66%) |
Oct 18, 2019 | 18.99 | 19.02 | 18.91 | 18.96 | 101,100 | -0.06(-0.32%) |
Oct 17, 2019 | 19.13 | 19.13 | 19.00 | 19.02 | 17,870 | +0.02(+0.13%) |
Oct 16, 2019 | 18.68 | 19.06 | 18.68 | 19.00 | 31,696 | +0.11(+0.58%) |
Oct 15, 2019 | 18.70 | 19.06 | 18.70 | 18.89 | 83,560 | +0.21(+1.12%) |
Oct 14, 2019 | 18.45 | 18.73 | 18.45 | 18.68 | 43,265 | -0.07(-0.37%) |
Oct 11, 2019 | 18.70 | 18.88 | 18.55 | 18.75 | 41,000 | +0.29(+1.54%) |
Oct 10, 2019 | 18.44 | 18.49 | 18.29 | 18.46 | 37,788 | +0.21(+1.18%) |
Oct 09, 2019 | 18.25 | 18.33 | 18.21 | 18.25 | 42,226 | -0.05(-0.27%) |
Oct 08, 2019 | 18.25 | 18.37 | 18.25 | 18.30 | 48,806 | -0.13(-0.71%) |
Oct 07, 2019 | 18.72 | 18.72 | 18.43 | 18.43 | 118,331 | -0.14(-0.75%) |
Oct 04, 2019 | 18.64 | 18.64 | 18.39 | 18.57 | 35,900 | +0.12(+0.65%) |
Oct 03, 2019 | 18.46 | 18.46 | 18.30 | 18.45 | 51,863 | +0.01(+0.07%) |
Oct 02, 2019 | 18.39 | 18.63 | 18.39 | 18.44 | 23,045 | -0.43(-2.29%) |