Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 18.01 | 18.01 | 17.94 | 17.94 | 206 | +0.23(+1.28%) |
Dec 30, 2019 | 17.71 | 17.71 | 17.71 | 17.71 | 25 | +0.47(+2.72%) |
Dec 27, 2019 | 17.24 | 17.24 | 17.24 | 17.24 | 206 | -0.08(-0.46%) |
Dec 26, 2019 | 17.25 | 17.32 | 17.21 | 17.32 | 9,742 | +0.15(+0.85%) |
Dec 24, 2019 | 17.18 | 17.18 | 17.18 | 17.18 | 328 | +0.08(+0.48%) |
Dec 23, 2019 | 17.00 | 17.09 | 17.00 | 17.09 | 509 | -0.07(-0.43%) |
Dec 20, 2019 | 17.08 | 17.17 | 17.08 | 17.17 | 328 | +0.07(+0.43%) |
Dec 19, 2019 | 17.09 | 17.09 | 17.09 | 17.09 | 279 | -0.08(-0.48%) |
Dec 18, 2019 | 17.18 | 17.18 | 17.18 | 17.18 | 717 | -0.14(-0.79%) |
Dec 17, 2019 | 17.31 | 17.31 | 17.31 | 17.31 | 219 | +0.23(+1.34%) |
Dec 16, 2019 | 17.10 | 17.10 | 17.05 | 17.09 | 606 | +0.38(+2.30%) |
Dec 13, 2019 | 16.59 | 16.70 | 16.59 | 16.70 | 438 | -0.09(-0.54%) |
Dec 12, 2019 | 16.61 | 16.79 | 16.61 | 16.79 | 366 | +0.16(+0.99%) |
Dec 11, 2019 | 16.63 | 16.63 | 16.63 | 16.63 | 271 | +0.10(+0.63%) |
Dec 10, 2019 | 16.52 | 16.52 | 16.52 | 16.52 | 0 | +0.04(+0.25%) |
Dec 09, 2019 | 16.39 | 16.48 | 16.39 | 16.48 | 142 | +0.01(+0.03%) |
Dec 06, 2019 | 16.48 | 16.48 | 16.48 | 16.48 | 109 | +0.08(+0.47%) |
Dec 05, 2019 | 16.40 | 16.40 | 16.40 | 16.40 | 0 | +0.05(+0.28%) |
Dec 04, 2019 | 16.35 | 16.35 | 16.35 | 16.35 | 1 | +0.20(+1.24%) |
Dec 03, 2019 | 16.15 | 16.15 | 16.15 | 16.15 | 0 | +0.03(+0.20%) |
Dec 02, 2019 | 16.17 | 16.17 | 16.12 | 16.12 | 1,149 | +0.05(+0.30%) |
Nov 29, 2019 | 16.07 | 16.07 | 16.07 | 16.07 | 0 | -0.24(-1.48%) |
Nov 27, 2019 | 16.28 | 16.31 | 16.28 | 16.31 | 109 | -0.04(-0.25%) |
Nov 26, 2019 | 16.27 | 16.35 | 16.25 | 16.35 | 919 | +0.13(+0.79%) |
Nov 25, 2019 | 16.23 | 16.23 | 16.23 | 16.23 | 306 | +0.26(+1.62%) |
Nov 22, 2019 | 15.93 | 15.97 | 15.93 | 15.97 | 94,725 | -0.08(-0.53%) |
Nov 21, 2019 | 16.05 | 16.05 | 16.05 | 16.05 | 0 | +0.10(+0.60%) |
Nov 20, 2019 | 15.96 | 15.96 | 15.96 | 15.96 | 70 | -0.10(-0.61%) |
Nov 19, 2019 | 16.05 | 16.05 | 16.05 | 16.05 | 0 | +0.11(+0.69%) |
Nov 18, 2019 | 15.94 | 15.94 | 15.94 | 15.94 | 329 | -0.02(-0.12%) |
Nov 15, 2019 | 15.96 | 15.96 | 15.96 | 15.96 | 0 | -0.15(-0.96%) |
Nov 14, 2019 | 16.12 | 16.13 | 16.12 | 16.12 | 836 | +0.06(+0.40%) |
Nov 13, 2019 | 16.05 | 16.05 | 16.05 | 16.05 | 0 | -0.08(-0.49%) |
Nov 12, 2019 | 16.13 | 16.13 | 16.13 | 16.13 | 0 | -0.17(-1.04%) |
Nov 11, 2019 | 16.30 | 16.30 | 16.30 | 16.30 | 14 | -0.23(-1.36%) |
Nov 08, 2019 | 16.53 | 16.53 | 16.53 | 16.53 | 219 | -0.05(-0.29%) |
Nov 07, 2019 | 16.58 | 16.58 | 16.58 | 16.58 | 0 | +0.05(+0.31%) |
Nov 06, 2019 | 16.55 | 16.55 | 16.53 | 16.53 | 547 | -0.06(-0.36%) |
Nov 05, 2019 | 16.58 | 16.58 | 16.58 | 16.58 | 28 | +0.24(+1.46%) |
Nov 04, 2019 | 16.35 | 16.35 | 16.35 | 16.35 | 10 | +0.21(+1.32%) |
Nov 01, 2019 | 16.16 | 16.30 | 16.13 | 16.13 | 766 | +0.24(+1.48%) |
Oct 31, 2019 | 15.86 | 15.90 | 15.86 | 15.90 | 662 | -0.06(-0.36%) |
Oct 30, 2019 | 15.95 | 15.95 | 15.95 | 15.95 | 0 | -0.05(-0.32%) |
Oct 29, 2019 | 16.02 | 16.02 | 16.01 | 16.01 | 154 | -0.03(-0.21%) |
Oct 28, 2019 | 16.04 | 16.04 | 16.04 | 16.04 | 438 | +0.02(+0.14%) |
Oct 25, 2019 | 16.02 | 16.02 | 16.02 | 16.02 | 109 | +0.14(+0.90%) |
Oct 24, 2019 | 15.87 | 15.87 | 15.87 | 15.87 | 0 | +0.00(+0.02%) |
Oct 23, 2019 | 15.87 | 15.87 | 15.87 | 15.87 | 64 | -0.03(-0.19%) |
Oct 22, 2019 | 15.98 | 15.98 | 15.90 | 15.90 | 290 | -0.12(-0.74%) |
Oct 21, 2019 | 16.02 | 16.02 | 16.02 | 16.02 | 0 | +0.18(+1.13%) |
Oct 18, 2019 | 16.00 | 16.00 | 15.84 | 15.84 | 547 | -0.12(-0.74%) |
Oct 17, 2019 | 15.96 | 15.96 | 15.96 | 15.96 | 0 | +0.05(+0.31%) |
Oct 16, 2019 | 15.91 | 15.91 | 15.91 | 15.91 | 0 | -0.10(-0.65%) |
Oct 15, 2019 | 15.83 | 16.01 | 15.83 | 16.01 | 301 | -0.04(-0.27%) |
Oct 14, 2019 | 16.06 | 16.06 | 16.06 | 16.06 | 0 | -0.00(-0.01%) |
Oct 11, 2019 | 16.06 | 16.06 | 16.06 | 16.06 | 0 | +0.09(+0.55%) |
Oct 10, 2019 | 15.89 | 16.01 | 15.89 | 15.97 | 384 | +0.15(+0.95%) |
Oct 09, 2019 | 15.82 | 15.82 | 15.82 | 15.82 | 0 | +0.09(+0.54%) |
Oct 08, 2019 | 15.74 | 15.74 | 15.74 | 15.74 | 0 | -0.13(-0.82%) |
Oct 07, 2019 | 15.87 | 15.87 | 15.87 | 15.87 | 1 | -0.19(-1.20%) |
Oct 04, 2019 | 16.02 | 16.06 | 16.02 | 16.06 | 109 | +0.18(+1.10%) |
Oct 03, 2019 | 15.88 | 15.88 | 15.88 | 15.88 | 16 | +0.20(+1.28%) |
Oct 02, 2019 | 15.68 | 15.68 | 15.68 | 15.68 | 0 | +0.14(+0.92%) |