Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 18.99 | 19.12 | 18.83 | 19.08 | 76,935 | -0.11(-0.59%) |
Dec 30, 2019 | 19.06 | 19.49 | 19.06 | 19.19 | 97,457 | +0.23(+1.19%) |
Dec 27, 2019 | 19.17 | 19.24 | 18.95 | 18.97 | 82,049 | -0.19(-0.98%) |
Dec 26, 2019 | 19.32 | 19.44 | 19.12 | 19.15 | 77,803 | -0.09(-0.49%) |
Dec 24, 2019 | 19.26 | 19.47 | 19.22 | 19.25 | 51,254 | -0.03(-0.15%) |
Dec 23, 2019 | 18.68 | 19.30 | 18.68 | 19.28 | 134,315 | +0.60(+3.22%) |
Dec 20, 2019 | 18.78 | 18.81 | 18.59 | 18.68 | 34,631 | -0.09(-0.50%) |
Dec 19, 2019 | 18.58 | 18.81 | 18.58 | 18.77 | 25,368 | +0.18(+0.96%) |
Dec 18, 2019 | 18.37 | 18.72 | 18.33 | 18.59 | 165,947 | +0.11(+0.61%) |
Dec 17, 2019 | 18.37 | 18.55 | 18.37 | 18.48 | 77,034 | +0.14(+0.77%) |
Dec 16, 2019 | 18.37 | 18.66 | 18.34 | 18.34 | 62,306 | +0.16(+0.90%) |
Dec 13, 2019 | 18.27 | 18.47 | 18.08 | 18.17 | 43,968 | -0.08(-0.46%) |
Dec 12, 2019 | 17.72 | 18.35 | 17.71 | 18.26 | 95,696 | +0.55(+3.11%) |
Dec 11, 2019 | 17.43 | 17.72 | 17.43 | 17.71 | 201,835 | +0.30(+1.71%) |
Dec 10, 2019 | 17.32 | 17.55 | 17.25 | 17.41 | 86,684 | +0.09(+0.54%) |
Dec 09, 2019 | 17.15 | 17.45 | 17.06 | 17.32 | 312,824 | +0.07(+0.38%) |
Dec 06, 2019 | 16.63 | 17.27 | 16.63 | 17.25 | 109,814 | +0.62(+3.76%) |
Dec 05, 2019 | 16.77 | 16.80 | 16.52 | 16.63 | 172,294 | -0.09(-0.56%) |
Dec 04, 2019 | 16.27 | 16.91 | 16.27 | 16.72 | 94,170 | +0.62(+3.82%) |
Dec 03, 2019 | 16.24 | 16.32 | 15.96 | 16.10 | 352,817 | -0.40(-2.43%) |
Dec 02, 2019 | 16.53 | 16.75 | 16.42 | 16.50 | 72,385 | +0.07(+0.45%) |
Nov 29, 2019 | 16.51 | 16.51 | 16.35 | 16.43 | 11,689 | -0.29(-1.73%) |
Nov 27, 2019 | 16.47 | 16.77 | 16.47 | 16.72 | 38,177 | +0.30(+1.82%) |
Nov 26, 2019 | 16.78 | 16.80 | 16.37 | 16.42 | 67,024 | -0.38(-2.28%) |
Nov 25, 2019 | 16.36 | 16.80 | 16.32 | 16.80 | 45,281 | +0.39(+2.39%) |
Nov 22, 2019 | 16.39 | 16.54 | 16.31 | 16.41 | 24,236 | +0.03(+0.17%) |
Nov 21, 2019 | 16.15 | 16.41 | 16.07 | 16.38 | 47,757 | +0.32(+1.97%) |
Nov 20, 2019 | 15.70 | 16.33 | 15.64 | 16.07 | 60,301 | +0.29(+1.83%) |
Nov 19, 2019 | 15.86 | 15.86 | 15.64 | 15.78 | 42,451 | -0.22(-1.40%) |
Nov 18, 2019 | 16.23 | 16.23 | 15.86 | 16.00 | 33,680 | -0.35(-2.17%) |
Nov 15, 2019 | 16.13 | 16.47 | 16.13 | 16.36 | 20,161 | +0.30(+1.86%) |
Nov 14, 2019 | 16.24 | 16.37 | 16.06 | 16.06 | 153,115 | -0.18(-1.09%) |
Nov 13, 2019 | 16.51 | 16.51 | 16.17 | 16.23 | 257,981 | -0.44(-2.63%) |
Nov 12, 2019 | 16.84 | 17.07 | 16.56 | 16.67 | 35,392 | -0.22(-1.32%) |
Nov 11, 2019 | 16.70 | 16.92 | 16.51 | 16.90 | 20,228 | -0.06(-0.33%) |
Nov 08, 2019 | 16.70 | 16.95 | 16.48 | 16.95 | 75,068 | +0.13(+0.78%) |
Nov 07, 2019 | 16.94 | 17.26 | 16.76 | 16.82 | 33,406 | +0.21(+1.23%) |
Nov 06, 2019 | 17.08 | 17.08 | 16.55 | 16.62 | 33,540 | -0.50(-2.94%) |
Nov 05, 2019 | 17.26 | 17.33 | 17.06 | 17.12 | 39,703 | -0.03(-0.16%) |
Nov 04, 2019 | 16.57 | 17.20 | 16.57 | 17.15 | 29,746 | +0.77(+4.73%) |
Nov 01, 2019 | 15.78 | 16.41 | 15.78 | 16.37 | 38,070 | +0.70(+4.46%) |
Oct 31, 2019 | 15.82 | 15.82 | 15.51 | 15.68 | 11,876 | -0.21(-1.35%) |
Oct 30, 2019 | 16.64 | 16.64 | 15.84 | 15.89 | 46,020 | -0.74(-4.43%) |
Oct 29, 2019 | 16.32 | 16.78 | 16.17 | 16.63 | 38,519 | +0.19(+1.13%) |
Oct 28, 2019 | 16.63 | 16.72 | 16.38 | 16.44 | 14,058 | -0.09(-0.56%) |
Oct 25, 2019 | 16.29 | 16.55 | 16.26 | 16.53 | 21,662 | +0.21(+1.26%) |
Oct 24, 2019 | 16.68 | 16.68 | 16.08 | 16.33 | 22,936 | -0.34(-2.01%) |
Oct 23, 2019 | 16.29 | 16.77 | 16.18 | 16.66 | 32,382 | +0.19(+1.13%) |
Oct 22, 2019 | 16.05 | 16.64 | 16.00 | 16.48 | 387,937 | +0.40(+2.49%) |
Oct 21, 2019 | 15.54 | 16.20 | 15.54 | 16.08 | 45,886 | +0.52(+3.36%) |
Oct 18, 2019 | 15.71 | 16.09 | 15.54 | 15.55 | 29,705 | -0.14(-0.89%) |
Oct 17, 2019 | 15.83 | 15.90 | 15.65 | 15.69 | 200,094 | -0.08(-0.53%) |
Oct 16, 2019 | 15.89 | 16.13 | 15.78 | 15.78 | 24,315 | -0.17(-1.05%) |
Oct 15, 2019 | 15.92 | 16.27 | 15.89 | 15.95 | 201,439 | +0.00(+0.00%) |
Oct 14, 2019 | 15.64 | 15.96 | 15.48 | 15.95 | 62,911 | -0.08(-0.52%) |
Oct 11, 2019 | 15.58 | 16.16 | 15.58 | 16.03 | 58,124 | +0.64(+4.18%) |
Oct 10, 2019 | 15.30 | 15.42 | 15.25 | 15.39 | 16,046 | +0.19(+1.23%) |
Oct 09, 2019 | 15.35 | 15.35 | 15.10 | 15.20 | 19,326 | +0.04(+0.25%) |
Oct 08, 2019 | 15.33 | 15.45 | 15.16 | 15.16 | 28,493 | -0.34(-2.22%) |
Oct 07, 2019 | 15.66 | 15.84 | 15.50 | 15.51 | 20,668 | -0.12(-0.78%) |
Oct 04, 2019 | 15.80 | 15.84 | 15.52 | 15.63 | 37,856 | -0.12(-0.77%) |
Oct 03, 2019 | 15.40 | 15.77 | 15.31 | 15.75 | 25,901 | +0.24(+1.56%) |
Oct 02, 2019 | 15.81 | 15.95 | 15.49 | 15.51 | 30,173 | -0.35(-2.18%) |