Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 16.70 | 17.90 | 16.00 | 17.20 | 49,470 | +0.50(+2.99%) |
Dec 30, 2019 | 16.20 | 17.90 | 15.90 | 16.70 | 42,128 | +0.60(+3.73%) |
Dec 27, 2019 | 15.00 | 16.60 | 15.00 | 16.10 | 75,940 | +0.80(+5.23%) |
Dec 26, 2019 | 13.80 | 16.70 | 13.70 | 15.30 | 83,422 | +1.50(+10.87%) |
Dec 24, 2019 | 13.50 | 14.00 | 13.10 | 13.80 | 11,600 | +0.30(+2.22%) |
Dec 23, 2019 | 14.00 | 14.00 | 12.55 | 13.50 | 58,637 | -0.40(-2.88%) |
Dec 20, 2019 | 12.70 | 13.90 | 12.40 | 13.90 | 38,410 | +1.20(+9.45%) |
Dec 19, 2019 | 12.40 | 12.90 | 12.20 | 12.70 | 14,545 | +0.40(+3.25%) |
Dec 18, 2019 | 12.40 | 12.90 | 12.10 | 12.30 | 13,770 | -0.10(-0.81%) |
Dec 17, 2019 | 12.80 | 12.80 | 12.25 | 12.40 | 9,454 | -0.40(-3.13%) |
Dec 16, 2019 | 12.80 | 13.00 | 12.00 | 12.80 | 22,068 | +0.10(+0.79%) |
Dec 13, 2019 | 12.70 | 12.90 | 12.20 | 12.70 | 11,320 | +0.00(+0.00%) |
Dec 12, 2019 | 11.70 | 13.00 | 11.60 | 12.70 | 22,241 | +0.90(+7.63%) |
Dec 11, 2019 | 12.30 | 12.50 | 11.30 | 11.80 | 28,462 | -0.40(-3.28%) |
Dec 10, 2019 | 13.00 | 13.00 | 11.20 | 12.20 | 48,942 | -0.30(-2.40%) |
Dec 09, 2019 | 12.60 | 13.20 | 12.50 | 12.50 | 13,719 | -0.10(-0.79%) |
Dec 06, 2019 | 12.30 | 12.70 | 12.20 | 12.60 | 14,960 | +0.50(+4.13%) |
Dec 05, 2019 | 12.60 | 13.20 | 12.00 | 12.10 | 10,609 | -0.50(-3.97%) |
Dec 04, 2019 | 12.00 | 12.90 | 11.93 | 12.60 | 22,360 | +0.60(+5.00%) |
Dec 03, 2019 | 12.40 | 12.80 | 11.50 | 12.00 | 37,026 | +0.20(+1.69%) |
Dec 02, 2019 | 13.50 | 13.70 | 11.74 | 11.80 | 32,863 | -1.40(-10.61%) |
Nov 29, 2019 | 13.30 | 13.90 | 13.20 | 13.20 | 43,210 | -0.50(-3.65%) |
Nov 27, 2019 | 13.60 | 14.00 | 13.50 | 13.70 | 31,050 | +0.00(+0.00%) |
Nov 26, 2019 | 14.00 | 14.00 | 13.55 | 13.70 | 33,148 | -0.10(-0.72%) |
Nov 25, 2019 | 13.80 | 14.30 | 13.50 | 13.80 | 61,829 | -0.20(-1.43%) |
Nov 22, 2019 | 13.90 | 14.30 | 13.50 | 14.00 | 29,460 | +0.40(+2.94%) |
Nov 21, 2019 | 13.40 | 14.20 | 12.99 | 13.60 | 65,177 | +0.60(+4.62%) |
Nov 20, 2019 | 13.00 | 13.30 | 12.55 | 13.00 | 172,063 | -2.30(-15.03%) |
Nov 19, 2019 | 16.70 | 17.90 | 15.20 | 15.30 | 15,252 | -0.90(-5.56%) |
Nov 18, 2019 | 18.10 | 18.29 | 15.00 | 16.20 | 6,387 | -1.70(-9.50%) |
Nov 15, 2019 | 17.90 | 18.20 | 17.30 | 17.90 | 2,210 | +0.40(+2.29%) |
Nov 14, 2019 | 17.30 | 17.77 | 17.20 | 17.50 | 2,177 | +0.10(+0.57%) |
Nov 13, 2019 | 17.80 | 18.10 | 17.30 | 17.40 | 3,308 | -0.70(-3.87%) |
Nov 12, 2019 | 18.20 | 18.80 | 17.80 | 18.10 | 1,572 | -0.10(-0.55%) |
Nov 11, 2019 | 18.30 | 19.00 | 17.70 | 18.20 | 4,625 | +0.40(+2.25%) |
Nov 08, 2019 | 19.00 | 19.80 | 17.50 | 17.80 | 6,550 | -1.20(-6.32%) |
Nov 07, 2019 | 19.50 | 19.70 | 18.60 | 19.00 | 6,561 | +0.10(+0.53%) |
Nov 06, 2019 | 19.20 | 19.50 | 18.00 | 18.90 | 4,337 | -0.20(-1.05%) |
Nov 05, 2019 | 19.70 | 19.90 | 18.80 | 19.10 | 3,071 | -0.50(-2.55%) |
Nov 04, 2019 | 20.60 | 20.60 | 19.50 | 19.60 | 7,937 | -0.80(-3.92%) |
Nov 01, 2019 | 19.80 | 21.00 | 19.80 | 20.40 | 4,870 | +0.90(+4.62%) |
Oct 31, 2019 | 19.90 | 20.00 | 19.50 | 19.50 | 1,633 | -0.70(-3.47%) |
Oct 30, 2019 | 19.60 | 20.20 | 18.60 | 20.20 | 2,797 | +0.40(+2.02%) |
Oct 29, 2019 | 17.90 | 20.30 | 17.90 | 19.80 | 6,765 | +1.70(+9.39%) |
Oct 28, 2019 | 18.10 | 18.40 | 17.20 | 18.10 | 2,515 | +0.90(+5.23%) |
Oct 25, 2019 | 18.80 | 20.40 | 17.00 | 17.20 | 8,050 | -1.50(-8.02%) |
Oct 24, 2019 | 19.70 | 19.90 | 18.40 | 18.70 | 3,780 | -0.60(-3.11%) |
Oct 23, 2019 | 20.10 | 20.60 | 19.20 | 19.30 | 3,318 | -0.50(-2.53%) |
Oct 22, 2019 | 19.90 | 20.10 | 19.50 | 19.80 | 1,433 | -0.20(-1.00%) |
Oct 21, 2019 | 19.30 | 20.42 | 18.70 | 20.00 | 2,152 | +1.10(+5.82%) |
Oct 18, 2019 | 19.90 | 20.20 | 18.30 | 18.90 | 6,730 | -1.50(-7.35%) |
Oct 17, 2019 | 20.30 | 21.90 | 18.91 | 20.40 | 3,460 | +0.00(+0.00%) |
Oct 16, 2019 | 20.50 | 21.06 | 20.20 | 20.40 | 1,174 | -0.70(-3.32%) |
Oct 15, 2019 | 20.30 | 22.30 | 20.07 | 21.10 | 3,666 | +0.80(+3.94%) |
Oct 14, 2019 | 19.40 | 20.80 | 19.40 | 20.30 | 963 | +0.50(+2.53%) |
Oct 11, 2019 | 19.40 | 20.90 | 19.20 | 19.80 | 2,640 | +0.90(+4.76%) |
Oct 10, 2019 | 19.50 | 19.90 | 18.50 | 18.90 | 3,178 | -0.40(-2.07%) |
Oct 09, 2019 | 20.00 | 20.10 | 18.50 | 19.30 | 4,554 | -1.10(-5.39%) |
Oct 08, 2019 | 20.00 | 20.70 | 19.10 | 20.40 | 4,752 | -0.20(-0.97%) |
Oct 07, 2019 | 20.90 | 22.20 | 20.10 | 20.60 | 4,881 | -0.90(-4.19%) |
Oct 04, 2019 | 21.10 | 22.00 | 20.50 | 21.50 | 5,350 | +0.30(+1.42%) |
Oct 03, 2019 | 21.50 | 21.95 | 20.39 | 21.20 | 6,342 | -1.00(-4.50%) |
Oct 02, 2019 | 23.70 | 24.65 | 21.90 | 22.20 | 7,211 | -1.70(-7.11%) |