Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 14.70 | 16.65 | 14.55 | 16.20 | 43,580 | +1.26(+8.47%) |
Dec 30, 2019 | 14.40 | 15.00 | 13.95 | 14.94 | 4,252 | +0.61(+4.25%) |
Dec 27, 2019 | 14.85 | 15.90 | 13.80 | 14.33 | 15,546 | -0.22(-1.54%) |
Dec 26, 2019 | 14.70 | 14.85 | 13.50 | 14.55 | 12,978 | +0.30(+2.13%) |
Dec 24, 2019 | 14.55 | 14.55 | 14.18 | 14.25 | 2,193 | -0.15(-1.06%) |
Dec 23, 2019 | 14.55 | 15.00 | 14.25 | 14.40 | 2,254 | -0.30(-2.04%) |
Dec 20, 2019 | 14.70 | 14.85 | 14.25 | 14.70 | 3,620 | +0.24(+1.68%) |
Dec 19, 2019 | 15.30 | 15.30 | 14.10 | 14.46 | 2,104 | -0.09(-0.64%) |
Dec 18, 2019 | 13.05 | 16.05 | 13.05 | 14.55 | 17,363 | +1.50(+11.49%) |
Dec 17, 2019 | 13.05 | 13.65 | 12.90 | 13.05 | 4,144 | +0.09(+0.72%) |
Dec 16, 2019 | 13.50 | 13.61 | 12.90 | 12.96 | 5,401 | -0.27(-2.02%) |
Dec 13, 2019 | 13.35 | 14.03 | 12.97 | 13.22 | 793 | -0.43(-3.12%) |
Dec 12, 2019 | 13.55 | 13.88 | 13.50 | 13.65 | 2,708 | +0.30(+2.25%) |
Dec 11, 2019 | 12.90 | 13.80 | 12.90 | 13.35 | 3,939 | +0.09(+0.71%) |
Dec 10, 2019 | 14.38 | 14.38 | 12.90 | 13.26 | 9,226 | +0.12(+0.93%) |
Dec 09, 2019 | 12.93 | 13.50 | 12.75 | 13.13 | 3,108 | +0.13(+1.04%) |
Dec 06, 2019 | 13.20 | 13.80 | 12.90 | 13.00 | 3,733 | -0.05(-0.39%) |
Dec 05, 2019 | 13.70 | 13.80 | 12.75 | 13.05 | 7,411 | -0.45(-3.33%) |
Dec 04, 2019 | 14.85 | 14.85 | 12.90 | 13.50 | 7,627 | -0.90(-6.25%) |
Dec 03, 2019 | 14.03 | 14.68 | 13.65 | 14.40 | 9,397 | -0.13(-0.89%) |
Dec 02, 2019 | 14.47 | 15.00 | 14.03 | 14.53 | 11,641 | -0.62(-4.10%) |
Nov 29, 2019 | 15.30 | 15.60 | 13.78 | 15.15 | 12,000 | +0.28(+1.87%) |
Nov 27, 2019 | 13.65 | 15.78 | 12.90 | 14.87 | 53,346 | +0.60(+4.21%) |
Nov 26, 2019 | 16.50 | 18.00 | 13.66 | 14.27 | 516,496 | +1.82(+14.63%) |
Nov 25, 2019 | 12.00 | 13.05 | 12.00 | 12.45 | 525 | -0.06(-0.48%) |
Nov 22, 2019 | 11.93 | 12.75 | 11.76 | 12.51 | 2,286 | +0.33(+2.70%) |
Nov 21, 2019 | 13.26 | 13.52 | 11.70 | 12.18 | 4,775 | -0.87(-6.66%) |
Nov 20, 2019 | 12.60 | 13.50 | 11.10 | 13.05 | 6,747 | +0.45(+3.56%) |
Nov 19, 2019 | 13.20 | 13.80 | 12.33 | 12.60 | 3,695 | -0.60(-4.53%) |
Nov 18, 2019 | 13.23 | 14.10 | 13.05 | 13.20 | 2,655 | +0.05(+0.40%) |
Nov 15, 2019 | 13.95 | 14.27 | 12.90 | 13.15 | 7,840 | -1.08(-7.62%) |
Nov 14, 2019 | 14.25 | 14.55 | 13.65 | 14.23 | 6,899 | -0.47(-3.17%) |
Nov 13, 2019 | 16.65 | 16.80 | 13.65 | 14.70 | 21,567 | -1.05(-6.68%) |
Nov 12, 2019 | 19.35 | 19.35 | 15.15 | 15.75 | 31,600 | -4.20(-21.05%) |
Nov 11, 2019 | 18.15 | 20.70 | 18.00 | 19.95 | 16,457 | +1.65(+9.02%) |
Nov 08, 2019 | 18.99 | 19.35 | 17.70 | 18.30 | 4,453 | -0.30(-1.61%) |
Nov 07, 2019 | 19.20 | 19.64 | 18.39 | 18.60 | 2,898 | -0.30(-1.59%) |
Nov 06, 2019 | 19.05 | 20.25 | 18.15 | 18.90 | 9,353 | -0.30(-1.56%) |
Nov 05, 2019 | 17.85 | 20.85 | 17.40 | 19.20 | 23,664 | +1.50(+8.47%) |
Nov 04, 2019 | 17.10 | 18.60 | 17.10 | 17.70 | 5,095 | +0.30(+1.72%) |
Nov 01, 2019 | 17.55 | 18.30 | 16.95 | 17.40 | 3,840 | +0.45(+2.65%) |
Oct 31, 2019 | 17.56 | 17.70 | 16.95 | 16.95 | 1,917 | -0.60(-3.42%) |
Oct 30, 2019 | 17.70 | 17.70 | 16.65 | 17.55 | 4,818 | -0.15(-0.85%) |
Oct 29, 2019 | 18.30 | 18.23 | 17.25 | 17.70 | 2,495 | -0.30(-1.67%) |
Oct 28, 2019 | 18.45 | 19.20 | 17.85 | 18.00 | 5,724 | -0.60(-3.23%) |
Oct 25, 2019 | 17.25 | 18.75 | 17.10 | 18.60 | 14,753 | +1.35(+7.83%) |
Oct 24, 2019 | 17.25 | 18.00 | 17.25 | 17.25 | 3,351 | -0.60(-3.36%) |
Oct 23, 2019 | 17.85 | 18.00 | 16.95 | 17.85 | 4,527 | +0.75(+4.39%) |
Oct 22, 2019 | 18.45 | 18.45 | 16.65 | 17.10 | 8,985 | -0.60(-3.39%) |
Oct 21, 2019 | 18.45 | 18.60 | 16.95 | 17.70 | 4,997 | -0.78(-4.24%) |
Oct 18, 2019 | 18.75 | 19.49 | 18.15 | 18.48 | 6,260 | -0.72(-3.73%) |
Oct 17, 2019 | 19.65 | 19.65 | 18.00 | 19.20 | 5,100 | -0.45(-2.29%) |
Oct 16, 2019 | 19.80 | 19.80 | 18.30 | 19.65 | 11,250 | +1.18(+6.37%) |
Oct 15, 2019 | 18.60 | 19.22 | 17.40 | 18.47 | 4,304 | -0.05(-0.28%) |
Oct 14, 2019 | 17.55 | 20.25 | 16.95 | 18.52 | 18,623 | +1.27(+7.39%) |
Oct 11, 2019 | 17.25 | 17.56 | 16.65 | 17.25 | 4,053 | +0.00(+0.00%) |
Oct 10, 2019 | 16.95 | 17.70 | 16.95 | 17.25 | 5,660 | +0.30(+1.77%) |
Oct 09, 2019 | 17.10 | 17.70 | 16.65 | 16.95 | 5,863 | -0.30(-1.74%) |
Oct 08, 2019 | 17.85 | 18.00 | 16.65 | 17.25 | 4,976 | -0.90(-4.96%) |
Oct 07, 2019 | 17.10 | 18.21 | 17.10 | 18.15 | 8,578 | +0.90(+5.22%) |
Oct 04, 2019 | 18.00 | 18.45 | 17.25 | 17.25 | 6,506 | -0.45(-2.54%) |
Oct 03, 2019 | 18.00 | 19.05 | 17.25 | 17.70 | 7,066 | -0.45(-2.48%) |
Oct 02, 2019 | 17.85 | 18.54 | 17.55 | 18.15 | 6,007 | +0.15(+0.83%) |