Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 17.80 | 17.84 | 17.77 | 17.81 | 18,200 | +0.09(+0.51%) |
Dec 30, 2019 | 17.89 | 17.89 | 17.71 | 17.72 | 31,136 | -0.14(-0.78%) |
Dec 27, 2019 | 17.97 | 17.97 | 17.82 | 17.86 | 64,300 | +0.02(+0.11%) |
Dec 26, 2019 | 17.97 | 17.97 | 17.80 | 17.84 | 23,123 | +0.02(+0.11%) |
Dec 24, 2019 | 17.90 | 17.90 | 17.81 | 17.82 | 45,500 | -0.03(-0.19%) |
Dec 23, 2019 | 17.99 | 17.99 | 17.80 | 17.85 | 21,143 | -0.04(-0.20%) |
Dec 20, 2019 | 17.76 | 17.89 | 17.72 | 17.89 | 19,800 | +0.14(+0.79%) |
Dec 19, 2019 | 17.83 | 17.83 | 17.69 | 17.75 | 26,126 | -0.03(-0.17%) |
Dec 18, 2019 | 17.70 | 17.79 | 17.63 | 17.78 | 65,024 | +0.04(+0.23%) |
Dec 17, 2019 | 17.82 | 17.82 | 17.72 | 17.74 | 45,527 | +0.05(+0.28%) |
Dec 16, 2019 | 17.67 | 17.86 | 17.67 | 17.69 | 13,477 | +0.03(+0.17%) |
Dec 13, 2019 | 17.79 | 17.89 | 17.65 | 17.66 | 9,300 | -0.13(-0.73%) |
Dec 12, 2019 | 17.50 | 17.80 | 17.50 | 17.79 | 18,367 | +0.23(+1.31%) |
Dec 11, 2019 | 17.38 | 17.59 | 17.38 | 17.56 | 24,283 | +0.17(+0.98%) |
Dec 10, 2019 | 17.55 | 17.55 | 17.37 | 17.39 | 11,153 | -0.07(-0.39%) |
Dec 09, 2019 | 17.54 | 17.54 | 17.43 | 17.46 | 8,470 | -0.03(-0.18%) |
Dec 06, 2019 | 17.35 | 17.59 | 17.35 | 17.49 | 15,300 | +0.20(+1.16%) |
Dec 05, 2019 | 17.12 | 17.32 | 17.12 | 17.29 | 14,166 | +0.11(+0.64%) |
Dec 04, 2019 | 17.14 | 17.33 | 17.14 | 17.18 | 15,041 | +0.06(+0.35%) |
Dec 03, 2019 | 17.19 | 17.19 | 17.00 | 17.12 | 12,296 | -0.19(-1.09%) |
Dec 02, 2019 | 17.44 | 17.50 | 17.31 | 17.31 | 15,990 | -0.10(-0.58%) |
Nov 29, 2019 | 17.51 | 17.51 | 17.41 | 17.41 | 4,600 | -0.18(-1.02%) |
Nov 27, 2019 | 17.52 | 17.60 | 17.52 | 17.59 | 8,100 | +0.06(+0.34%) |
Nov 26, 2019 | 17.46 | 17.55 | 17.44 | 17.53 | 27,189 | +0.07(+0.41%) |
Nov 25, 2019 | 17.24 | 17.50 | 17.24 | 17.46 | 18,953 | +0.23(+1.33%) |
Nov 22, 2019 | 17.12 | 17.28 | 17.12 | 17.23 | 6,700 | +0.10(+0.58%) |
Nov 21, 2019 | 17.13 | 17.24 | 17.09 | 17.13 | 23,520 | -0.06(-0.35%) |
Nov 20, 2019 | 17.23 | 17.34 | 17.11 | 17.19 | 19,601 | -0.17(-0.98%) |
Nov 19, 2019 | 17.48 | 17.48 | 17.27 | 17.36 | 84,017 | +0.00(+0.00%) |
Nov 18, 2019 | 17.33 | 17.38 | 17.28 | 17.36 | 35,763 | -0.08(-0.46%) |
Nov 15, 2019 | 17.35 | 17.51 | 17.35 | 17.44 | 27,100 | +0.08(+0.46%) |
Nov 14, 2019 | 17.25 | 17.40 | 17.25 | 17.36 | 43,294 | +0.06(+0.35%) |
Nov 13, 2019 | 17.31 | 17.36 | 17.28 | 17.30 | 34,420 | -0.17(-0.97%) |
Nov 12, 2019 | 17.52 | 17.55 | 17.40 | 17.47 | 318,719 | +0.03(+0.17%) |
Nov 11, 2019 | 17.43 | 17.45 | 17.32 | 17.44 | 405,134 | -0.02(-0.11%) |
Nov 08, 2019 | 17.48 | 17.49 | 17.40 | 17.46 | 175,100 | +0.01(+0.06%) |
Nov 07, 2019 | 17.54 | 17.60 | 17.40 | 17.45 | 109,833 | +0.06(+0.35%) |
Nov 06, 2019 | 17.46 | 17.50 | 17.29 | 17.39 | 174,070 | -0.07(-0.40%) |
Nov 05, 2019 | 17.48 | 17.74 | 17.43 | 17.46 | 558,400 | +0.09(+0.52%) |
Nov 04, 2019 | 17.14 | 17.37 | 17.14 | 17.37 | 122,140 | +0.30(+1.76%) |
Nov 01, 2019 | 16.80 | 17.07 | 16.80 | 17.07 | 12,200 | +0.49(+2.96%) |
Oct 31, 2019 | 16.73 | 16.74 | 16.52 | 16.58 | 22,422 | -0.22(-1.31%) |
Oct 30, 2019 | 16.88 | 16.88 | 16.66 | 16.80 | 14,587 | -0.05(-0.31%) |
Oct 29, 2019 | 16.76 | 16.92 | 16.76 | 16.85 | 16,904 | +0.00(+0.02%) |
Oct 28, 2019 | 16.80 | 16.93 | 16.80 | 16.85 | 19,973 | +0.08(+0.48%) |
Oct 25, 2019 | 16.69 | 16.80 | 16.66 | 16.77 | 410,900 | +0.14(+0.84%) |
Oct 24, 2019 | 16.61 | 16.79 | 16.54 | 16.63 | 14,998 | -0.01(-0.06%) |
Oct 23, 2019 | 16.55 | 16.72 | 16.55 | 16.64 | 19,491 | +0.00(+0.00%) |
Oct 22, 2019 | 16.49 | 16.69 | 16.45 | 16.64 | 15,970 | +0.12(+0.73%) |
Oct 21, 2019 | 16.40 | 16.61 | 16.40 | 16.52 | 11,853 | +0.11(+0.65%) |
Oct 18, 2019 | 16.35 | 16.43 | 16.31 | 16.41 | 11,400 | +0.03(+0.21%) |
Oct 17, 2019 | 16.26 | 16.47 | 16.26 | 16.38 | 19,900 | +0.21(+1.31%) |
Oct 16, 2019 | 16.14 | 16.26 | 16.14 | 16.17 | 9,558 | -0.04(-0.26%) |
Oct 15, 2019 | 16.13 | 16.27 | 16.05 | 16.21 | 19,313 | +0.21(+1.31%) |
Oct 14, 2019 | 16.00 | 16.04 | 15.97 | 16.00 | 12,714 | -0.08(-0.50%) |
Oct 11, 2019 | 15.88 | 16.26 | 15.88 | 16.08 | 10,100 | +0.47(+3.01%) |
Oct 10, 2019 | 15.40 | 15.69 | 15.40 | 15.61 | 90,040 | +0.14(+0.90%) |
Oct 09, 2019 | 15.52 | 15.52 | 15.36 | 15.47 | 11,943 | +0.17(+1.11%) |
Oct 08, 2019 | 15.43 | 15.45 | 15.30 | 15.30 | 13,984 | -0.26(-1.67%) |
Oct 07, 2019 | 15.54 | 15.77 | 15.54 | 15.56 | 9,559 | -0.08(-0.51%) |
Oct 04, 2019 | 15.54 | 15.65 | 15.48 | 15.64 | 7,100 | +0.20(+1.30%) |
Oct 03, 2019 | 15.32 | 15.54 | 15.22 | 15.44 | 10,212 | +0.04(+0.26%) |
Oct 02, 2019 | 15.60 | 15.70 | 15.31 | 15.40 | 26,713 | -0.39(-2.47%) |