Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 15.11 | 15.45 | 15.11 | 15.45 | 400 | +0.35(+2.32%) |
Dec 30, 2019 | 15.10 | 15.10 | 15.10 | 15.10 | 1,210 | -0.19(-1.24%) |
Dec 27, 2019 | 15.29 | 15.29 | 15.29 | 15.29 | 100 | -0.08(-0.55%) |
Dec 26, 2019 | 15.37 | 15.37 | 15.37 | 15.37 | 160 | +0.03(+0.19%) |
Dec 24, 2019 | 15.35 | 15.35 | 15.35 | 15.35 | 100 | +0.01(+0.07%) |
Dec 23, 2019 | 15.23 | 15.34 | 15.23 | 15.34 | 322 | +0.11(+0.72%) |
Dec 20, 2019 | 15.15 | 15.25 | 15.15 | 15.22 | 1,000 | -0.10(-0.65%) |
Dec 19, 2019 | 15.36 | 15.44 | 15.32 | 15.32 | 11,554 | -0.36(-2.30%) |
Dec 18, 2019 | 15.75 | 15.75 | 15.52 | 15.69 | 791 | -0.44(-2.70%) |
Dec 17, 2019 | 16.20 | 16.20 | 16.12 | 16.12 | 651 | -0.55(-3.33%) |
Dec 16, 2019 | 16.50 | 16.68 | 16.48 | 16.68 | 2,108 | -0.32(-1.88%) |
Dec 13, 2019 | 16.84 | 17.00 | 16.84 | 17.00 | 900 | +0.16(+0.92%) |
Dec 12, 2019 | 16.72 | 16.84 | 16.72 | 16.84 | 576 | -0.50(-2.86%) |
Dec 11, 2019 | 17.40 | 17.40 | 17.16 | 17.34 | 2,546 | -0.40(-2.28%) |
Dec 10, 2019 | 17.60 | 17.77 | 17.51 | 17.74 | 4,573 | -0.16(-0.89%) |
Dec 09, 2019 | 17.98 | 17.98 | 17.83 | 17.90 | 430 | -0.30(-1.68%) |
Dec 06, 2019 | 18.14 | 18.20 | 18.13 | 18.20 | 400 | +0.31(+1.76%) |
Dec 05, 2019 | 17.89 | 17.89 | 17.89 | 17.89 | 20 | -0.09(-0.47%) |
Dec 04, 2019 | 17.81 | 18.08 | 17.80 | 17.98 | 1,422 | -0.34(-1.86%) |
Dec 03, 2019 | 18.35 | 18.35 | 18.20 | 18.32 | 816 | -0.74(-3.88%) |
Dec 02, 2019 | 19.06 | 19.10 | 19.05 | 19.05 | 472 | +0.73(+3.96%) |
Nov 29, 2019 | 18.21 | 18.34 | 18.21 | 18.33 | 1,900 | +0.27(+1.52%) |
Nov 27, 2019 | 18.10 | 18.10 | 18.05 | 18.05 | 300 | -0.31(-1.67%) |
Nov 26, 2019 | 18.45 | 18.45 | 18.34 | 18.36 | 8,496 | +0.56(+3.13%) |
Nov 25, 2019 | 17.92 | 17.92 | 17.80 | 17.80 | 1,050 | +0.71(+4.15%) |
Nov 22, 2019 | 17.09 | 17.09 | 17.09 | 17.09 | 100 | +0.42(+2.55%) |
Nov 21, 2019 | 16.53 | 16.67 | 16.53 | 16.67 | 5,498 | +0.14(+0.85%) |
Nov 20, 2019 | 16.41 | 16.53 | 16.39 | 16.53 | 1,327 | +0.18(+1.07%) |
Nov 19, 2019 | 16.36 | 16.36 | 16.36 | 16.36 | 0 | -0.23(-1.39%) |
Nov 18, 2019 | 16.77 | 16.93 | 16.59 | 16.59 | 1,359 | -0.19(-1.13%) |
Nov 15, 2019 | 16.79 | 16.79 | 16.77 | 16.77 | 4,000 | +0.19(+1.15%) |
Nov 14, 2019 | 16.46 | 16.59 | 16.46 | 16.59 | 9,393 | -0.12(-0.75%) |
Nov 13, 2019 | 16.87 | 16.92 | 16.62 | 16.71 | 1,287 | -0.27(-1.56%) |
Nov 12, 2019 | 16.98 | 16.98 | 16.98 | 16.98 | 48 | +0.43(+2.60%) |
Nov 11, 2019 | 16.63 | 16.74 | 16.55 | 16.55 | 294 | +0.30(+1.85%) |
Nov 08, 2019 | 16.30 | 16.30 | 16.17 | 16.25 | 400 | -0.05(-0.34%) |
Nov 07, 2019 | 16.42 | 16.42 | 15.86 | 16.30 | 4,011 | -0.47(-2.83%) |
Nov 06, 2019 | 16.64 | 16.94 | 16.41 | 16.77 | 21,327 | -0.83(-4.69%) |
Nov 05, 2019 | 17.87 | 17.87 | 17.60 | 17.60 | 588 | -0.45(-2.49%) |
Nov 04, 2019 | 18.50 | 18.60 | 18.05 | 18.05 | 2,801 | -0.07(-0.39%) |
Nov 01, 2019 | 18.05 | 18.17 | 18.03 | 18.12 | 3,000 | +0.09(+0.50%) |
Oct 31, 2019 | 18.04 | 18.06 | 18.02 | 18.03 | 4,050 | -0.52(-2.78%) |
Oct 30, 2019 | 19.09 | 19.09 | 18.48 | 18.55 | 2,589 | -0.88(-4.51%) |
Oct 29, 2019 | 19.36 | 19.46 | 19.36 | 19.42 | 1,400 | -0.36(-1.84%) |
Oct 28, 2019 | 20.00 | 20.00 | 19.79 | 19.79 | 207 | -0.03(-0.15%) |
Oct 25, 2019 | 19.82 | 19.82 | 19.82 | 19.82 | 100 | -0.02(-0.13%) |
Oct 24, 2019 | 19.93 | 19.95 | 19.84 | 19.84 | 305 | +0.54(+2.82%) |
Oct 23, 2019 | 18.97 | 19.30 | 18.97 | 19.30 | 2,617 | +0.24(+1.26%) |
Oct 22, 2019 | 19.03 | 19.06 | 19.03 | 19.05 | 285 | -0.43(-2.23%) |
Oct 21, 2019 | 20.06 | 20.06 | 19.41 | 19.49 | 8,636 | -0.99(-4.83%) |
Oct 18, 2019 | 20.61 | 20.61 | 20.41 | 20.48 | 1,800 | +0.28(+1.39%) |
Oct 17, 2019 | 20.13 | 20.20 | 20.05 | 20.20 | 1,200 | +0.12(+0.62%) |
Oct 16, 2019 | 20.53 | 20.53 | 20.07 | 20.07 | 3,279 | -0.81(-3.88%) |
Oct 15, 2019 | 20.56 | 20.99 | 20.56 | 20.89 | 4,730 | -0.02(-0.12%) |
Oct 14, 2019 | 20.89 | 20.93 | 20.63 | 20.91 | 3,026 | -0.29(-1.34%) |
Oct 11, 2019 | 21.33 | 21.33 | 20.70 | 21.20 | 2,400 | -0.30(-1.40%) |
Oct 10, 2019 | 21.79 | 21.80 | 21.50 | 21.50 | 1,148 | -0.42(-1.90%) |
Oct 09, 2019 | 22.00 | 22.19 | 21.72 | 21.91 | 9,174 | +0.42(+1.96%) |
Oct 08, 2019 | 21.25 | 21.53 | 21.24 | 21.49 | 2,548 | +0.85(+4.12%) |
Oct 07, 2019 | 20.55 | 20.72 | 20.46 | 20.64 | 8,165 | +0.23(+1.15%) |
Oct 04, 2019 | 20.44 | 20.44 | 20.25 | 20.41 | 1,400 | +1.03(+5.32%) |
Oct 03, 2019 | 19.38 | 19.42 | 19.37 | 19.37 | 2,280 | -0.74(-3.69%) |
Oct 02, 2019 | 20.14 | 20.19 | 20.12 | 20.12 | 1,301 | +0.24(+1.21%) |