Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 18.72 | 18.78 | 18.67 | 18.77 | 69,363 | +0.08(+0.42%) |
Dec 30, 2019 | 18.64 | 18.78 | 18.62 | 18.69 | 92,474 | +0.16(+0.88%) |
Dec 27, 2019 | 18.56 | 18.58 | 18.37 | 18.52 | 355,996 | -0.10(-0.51%) |
Dec 26, 2019 | 18.41 | 18.63 | 18.41 | 18.62 | 54,613 | +0.42(+2.32%) |
Dec 24, 2019 | 18.24 | 18.24 | 18.18 | 18.20 | 31,734 | -0.02(-0.12%) |
Dec 23, 2019 | 18.05 | 18.22 | 18.05 | 18.22 | 131,132 | +0.34(+1.87%) |
Dec 20, 2019 | 18.00 | 18.05 | 17.81 | 17.88 | 102,571 | -0.20(-1.12%) |
Dec 19, 2019 | 17.88 | 18.11 | 17.86 | 18.09 | 130,150 | +0.22(+1.23%) |
Dec 18, 2019 | 17.75 | 17.91 | 17.70 | 17.87 | 82,762 | +0.17(+0.95%) |
Dec 17, 2019 | 17.67 | 17.71 | 17.62 | 17.70 | 126,994 | -0.16(-0.89%) |
Dec 16, 2019 | 17.65 | 17.91 | 17.65 | 17.86 | 561,837 | +0.43(+2.48%) |
Dec 13, 2019 | 17.27 | 17.43 | 17.22 | 17.43 | 87,360 | +0.07(+0.38%) |
Dec 12, 2019 | 17.08 | 17.38 | 17.06 | 17.36 | 188,173 | +0.37(+2.19%) |
Dec 11, 2019 | 16.86 | 16.99 | 16.86 | 16.99 | 59,970 | +0.32(+1.94%) |
Dec 10, 2019 | 16.70 | 16.70 | 16.57 | 16.66 | 111,474 | -0.06(-0.37%) |
Dec 09, 2019 | 16.70 | 16.80 | 16.67 | 16.73 | 137,576 | +0.15(+0.90%) |
Dec 06, 2019 | 16.38 | 16.72 | 16.37 | 16.58 | 185,113 | +0.35(+2.19%) |
Dec 05, 2019 | 16.04 | 16.26 | 16.04 | 16.22 | 36,828 | +0.15(+0.96%) |
Dec 04, 2019 | 16.19 | 16.19 | 16.06 | 16.07 | 68,543 | +0.06(+0.37%) |
Dec 03, 2019 | 15.88 | 16.03 | 15.84 | 16.01 | 76,673 | +0.13(+0.83%) |
Dec 02, 2019 | 15.91 | 15.92 | 15.84 | 15.88 | 15,037 | +0.08(+0.50%) |
Nov 29, 2019 | 15.83 | 15.90 | 15.75 | 15.80 | 25,808 | +0.29(+1.86%) |
Nov 27, 2019 | 15.47 | 15.58 | 15.32 | 15.51 | 54,700 | -0.03(-0.16%) |
Nov 26, 2019 | 15.48 | 15.56 | 15.27 | 15.53 | 36,266 | -0.19(-1.18%) |
Nov 25, 2019 | 15.71 | 15.76 | 15.68 | 15.72 | 22,115 | -0.03(-0.19%) |
Nov 22, 2019 | 15.69 | 15.75 | 15.67 | 15.75 | 79,481 | +0.19(+1.21%) |
Nov 21, 2019 | 15.43 | 15.59 | 15.32 | 15.56 | 18,023 | +0.27(+1.78%) |
Nov 20, 2019 | 15.31 | 15.38 | 15.23 | 15.29 | 39,130 | -0.05(-0.34%) |
Nov 19, 2019 | 15.35 | 15.35 | 15.19 | 15.34 | 21,073 | +0.06(+0.40%) |
Nov 18, 2019 | 15.50 | 15.50 | 15.27 | 15.28 | 14,943 | -0.26(-1.69%) |
Nov 15, 2019 | 15.39 | 15.57 | 15.39 | 15.54 | 85,305 | +0.21(+1.37%) |
Nov 14, 2019 | 15.23 | 15.39 | 15.20 | 15.33 | 21,127 | +0.15(+0.98%) |
Nov 13, 2019 | 15.15 | 15.19 | 15.00 | 15.18 | 84,758 | -0.07(-0.46%) |
Nov 12, 2019 | 15.25 | 15.27 | 15.16 | 15.25 | 35,887 | -0.33(-2.14%) |
Nov 11, 2019 | 15.37 | 15.59 | 15.37 | 15.59 | 48,086 | +0.24(+1.54%) |
Nov 08, 2019 | 15.67 | 15.69 | 15.32 | 15.35 | 182,487 | -0.66(-4.10%) |
Nov 07, 2019 | 15.99 | 16.08 | 15.98 | 16.01 | 32,138 | +0.05(+0.33%) |
Nov 06, 2019 | 15.88 | 16.01 | 15.84 | 15.95 | 89,836 | -0.31(-1.88%) |
Nov 05, 2019 | 16.23 | 16.26 | 16.11 | 16.26 | 25,850 | -0.08(-0.48%) |
Nov 04, 2019 | 16.48 | 16.48 | 16.29 | 16.34 | 188,281 | -0.03(-0.16%) |
Nov 01, 2019 | 16.20 | 16.39 | 16.19 | 16.37 | 50,932 | +0.41(+2.58%) |
Oct 31, 2019 | 16.10 | 16.10 | 15.83 | 15.95 | 13,935 | -0.21(-1.30%) |
Oct 30, 2019 | 15.86 | 16.18 | 15.81 | 16.16 | 184,183 | +0.18(+1.15%) |
Oct 29, 2019 | 15.95 | 16.04 | 15.91 | 15.98 | 51,911 | -0.01(-0.06%) |
Oct 28, 2019 | 15.94 | 16.04 | 15.94 | 15.99 | 67,310 | +0.16(+1.00%) |
Oct 25, 2019 | 15.82 | 15.94 | 15.74 | 15.83 | 112,141 | +0.10(+0.61%) |
Oct 24, 2019 | 15.93 | 15.93 | 15.68 | 15.74 | 70,948 | -0.13(-0.83%) |
Oct 23, 2019 | 15.68 | 15.87 | 15.67 | 15.87 | 331,631 | +0.15(+0.95%) |
Oct 22, 2019 | 15.51 | 15.76 | 15.51 | 15.72 | 49,798 | +0.28(+1.81%) |
Oct 21, 2019 | 15.31 | 15.44 | 15.23 | 15.44 | 19,207 | +0.10(+0.63%) |
Oct 18, 2019 | 15.25 | 15.40 | 15.21 | 15.34 | 11,419 | +0.11(+0.75%) |
Oct 17, 2019 | 15.31 | 15.31 | 15.20 | 15.23 | 8,900 | +0.05(+0.35%) |
Oct 16, 2019 | 14.89 | 15.20 | 14.87 | 15.18 | 97,091 | +0.16(+1.05%) |
Oct 15, 2019 | 15.15 | 15.18 | 15.02 | 15.02 | 39,176 | -0.18(-1.15%) |
Oct 14, 2019 | 15.13 | 15.22 | 15.13 | 15.19 | 5,826 | -0.05(-0.34%) |
Oct 11, 2019 | 15.08 | 15.31 | 15.08 | 15.25 | 377,879 | +0.39(+2.65%) |
Oct 10, 2019 | 14.90 | 15.07 | 14.81 | 14.85 | 278,681 | -0.11(-0.77%) |
Oct 09, 2019 | 14.95 | 15.04 | 14.83 | 14.97 | 107,030 | +0.15(+1.01%) |
Oct 08, 2019 | 14.95 | 15.03 | 14.80 | 14.82 | 54,861 | -0.11(-0.70%) |
Oct 07, 2019 | 15.48 | 15.75 | 14.90 | 14.92 | 111,061 | -0.44(-2.85%) |
Oct 04, 2019 | 15.11 | 15.36 | 15.11 | 15.36 | 108,830 | +0.32(+2.15%) |
Oct 03, 2019 | 14.75 | 15.08 | 14.74 | 15.04 | 129,949 | +0.26(+1.78%) |
Oct 02, 2019 | 14.71 | 14.77 | 14.64 | 14.77 | 17,078 | -0.15(-0.98%) |