Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 17.89 | 17.89 | 17.89 | 0 | -1.42(-7.35%) | |
Dec 30, 2019 | 19.10 | 19.46 | 19.02 | 19.31 | 10,520 | -0.02(-0.10%) |
Dec 27, 2019 | 19.26 | 19.37 | 19.17 | 19.33 | 10,000 | -0.11(-0.54%) |
Dec 26, 2019 | 19.64 | 19.64 | 19.09 | 19.43 | 9,420 | -0.09(-0.44%) |
Dec 24, 2019 | 19.52 | 19.52 | 19.52 | 19.52 | 100 | +0.00(+0.00%) |
Dec 23, 2019 | 19.49 | 19.54 | 19.40 | 19.52 | 3,819 | -0.29(-1.46%) |
Dec 20, 2019 | 19.02 | 19.85 | 19.02 | 19.81 | 21,100 | +1.03(+5.48%) |
Dec 19, 2019 | 19.57 | 19.75 | 18.78 | 18.78 | 26,683 | -0.95(-4.82%) |
Dec 18, 2019 | 19.95 | 19.95 | 19.59 | 19.73 | 15,231 | -0.19(-0.95%) |
Dec 17, 2019 | 19.58 | 19.92 | 19.57 | 19.92 | 26,568 | +0.32(+1.63%) |
Dec 16, 2019 | 19.43 | 19.64 | 19.34 | 19.60 | 97,527 | +0.42(+2.19%) |
Dec 13, 2019 | 19.05 | 19.18 | 18.99 | 19.18 | 28,800 | +0.08(+0.42%) |
Dec 12, 2019 | 18.86 | 19.28 | 18.86 | 19.10 | 39,227 | +0.21(+1.11%) |
Dec 11, 2019 | 18.90 | 18.99 | 18.87 | 18.89 | 42,499 | -0.02(-0.11%) |
Dec 10, 2019 | 18.86 | 18.91 | 18.76 | 18.91 | 36,119 | +0.01(+0.05%) |
Dec 09, 2019 | 18.72 | 18.90 | 18.72 | 18.90 | 36,436 | +0.01(+0.05%) |
Dec 06, 2019 | 18.90 | 19.05 | 18.89 | 18.89 | 6,300 | -0.10(-0.53%) |
Dec 05, 2019 | 18.72 | 18.99 | 18.72 | 18.99 | 872 | +0.27(+1.44%) |
Dec 04, 2019 | 18.93 | 18.98 | 18.72 | 18.72 | 2,282 | +0.08(+0.43%) |
Dec 03, 2019 | 18.60 | 18.75 | 18.50 | 18.64 | 14,264 | -0.15(-0.80%) |
Dec 02, 2019 | 18.97 | 18.97 | 18.79 | 18.79 | 5,466 | -0.06(-0.32%) |
Nov 29, 2019 | 18.98 | 19.03 | 18.85 | 18.85 | 3,000 | -0.10(-0.53%) |
Nov 27, 2019 | 18.95 | 19.00 | 18.91 | 18.95 | 10,600 | +0.04(+0.21%) |
Nov 26, 2019 | 18.92 | 18.95 | 18.88 | 18.91 | 6,144 | +0.01(+0.05%) |
Nov 25, 2019 | 18.75 | 19.00 | 18.75 | 18.90 | 28,485 | +0.17(+0.91%) |
Nov 22, 2019 | 18.72 | 18.76 | 18.70 | 18.73 | 4,500 | +0.27(+1.44%) |
Nov 21, 2019 | 18.31 | 18.75 | 18.24 | 18.46 | 11,154 | -0.23(-1.26%) |
Nov 20, 2019 | 18.84 | 18.85 | 18.67 | 18.70 | 15,870 | -0.14(-0.74%) |
Nov 19, 2019 | 18.80 | 18.95 | 18.72 | 18.84 | 5,764 | +0.09(+0.48%) |
Nov 18, 2019 | 18.80 | 18.80 | 18.54 | 18.75 | 5,423 | -0.23(-1.21%) |
Nov 15, 2019 | 18.97 | 18.98 | 18.80 | 18.98 | 6,500 | +0.13(+0.69%) |
Nov 14, 2019 | 18.89 | 18.89 | 18.80 | 18.85 | 2,874 | -0.05(-0.26%) |
Nov 13, 2019 | 18.82 | 18.95 | 18.76 | 18.90 | 9,849 | -0.05(-0.28%) |
Nov 12, 2019 | 18.42 | 18.98 | 18.42 | 18.95 | 12,414 | +0.10(+0.54%) |
Nov 11, 2019 | 17.85 | 18.95 | 17.85 | 18.85 | 18,196 | -0.15(-0.82%) |
Nov 08, 2019 | 18.25 | 19.01 | 18.23 | 19.00 | 16,700 | +0.09(+0.50%) |
Nov 07, 2019 | 18.79 | 18.91 | 18.65 | 18.91 | 17,888 | +0.12(+0.64%) |
Nov 06, 2019 | 18.60 | 18.79 | 18.53 | 18.79 | 8,756 | +0.14(+0.75%) |
Nov 05, 2019 | 18.48 | 18.67 | 18.48 | 18.65 | 3,270 | +0.25(+1.36%) |
Nov 04, 2019 | 18.45 | 18.50 | 18.21 | 18.40 | 41,851 | +0.18(+0.99%) |
Nov 01, 2019 | 18.29 | 18.45 | 17.98 | 18.22 | 1,800 | +0.08(+0.44%) |
Oct 31, 2019 | 18.12 | 18.32 | 18.12 | 18.14 | 6,947 | -0.35(-1.89%) |
Oct 30, 2019 | 18.22 | 18.49 | 18.22 | 18.49 | 34,129 | +0.56(+3.12%) |
Oct 29, 2019 | 18.42 | 18.50 | 17.93 | 17.93 | 23,201 | -0.42(-2.29%) |
Oct 28, 2019 | 18.45 | 18.45 | 18.12 | 18.35 | 40,278 | +0.32(+1.77%) |
Oct 25, 2019 | 18.00 | 18.24 | 17.99 | 18.03 | 15,200 | -0.16(-0.88%) |
Oct 24, 2019 | 17.25 | 18.26 | 17.15 | 18.19 | 151,652 | +1.05(+6.13%) |
Oct 23, 2019 | 16.79 | 17.22 | 16.79 | 17.14 | 10,363 | +0.17(+1.00%) |
Oct 22, 2019 | 16.79 | 17.24 | 16.75 | 16.97 | 58,931 | -0.08(-0.47%) |
Oct 21, 2019 | 17.17 | 17.19 | 17.02 | 17.05 | 30,661 | +0.05(+0.29%) |
Oct 18, 2019 | 16.98 | 17.00 | 16.89 | 17.00 | 14,900 | +0.11(+0.62%) |
Oct 17, 2019 | 16.94 | 17.00 | 16.89 | 16.89 | 2,308 | -0.09(-0.50%) |
Oct 16, 2019 | 17.06 | 17.06 | 16.87 | 16.98 | 5,068 | +0.00(+0.00%) |
Oct 15, 2019 | 17.00 | 17.00 | 16.95 | 16.98 | 13,069 | +0.18(+1.07%) |
Oct 14, 2019 | 16.80 | 16.80 | 16.80 | 16.80 | 921 | -0.11(-0.68%) |
Oct 11, 2019 | 17.00 | 17.01 | 16.90 | 16.91 | 22,200 | +0.25(+1.53%) |
Oct 10, 2019 | 16.20 | 16.81 | 16.20 | 16.66 | 40,338 | +0.01(+0.06%) |
Oct 09, 2019 | 16.50 | 16.65 | 16.50 | 16.65 | 1,917 | +0.20(+1.22%) |
Oct 08, 2019 | 16.31 | 16.50 | 16.31 | 16.45 | 3,014 | -0.15(-0.90%) |
Oct 07, 2019 | 16.68 | 16.70 | 16.60 | 16.60 | 3,217 | +0.00(+0.00%) |
Oct 04, 2019 | 16.39 | 16.60 | 16.39 | 16.60 | 12,600 | +0.09(+0.55%) |
Oct 03, 2019 | 16.50 | 16.53 | 16.40 | 16.51 | 3,562 | +0.01(+0.06%) |
Oct 02, 2019 | 16.49 | 16.65 | 16.49 | 16.50 | 18,308 | -0.18(-1.08%) |