Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 18.13 | 18.23 | 18.13 | 18.22 | 6,000 | +0.07(+0.41%) |
Dec 30, 2019 | 18.11 | 18.21 | 18.11 | 18.14 | 9,666 | -0.05(-0.28%) |
Dec 27, 2019 | 18.12 | 18.20 | 18.12 | 18.20 | 22,600 | +0.14(+0.76%) |
Dec 26, 2019 | 17.96 | 18.09 | 17.96 | 18.06 | 19,229 | +0.06(+0.35%) |
Dec 24, 2019 | 17.94 | 18.00 | 17.94 | 18.00 | 15,100 | +0.04(+0.21%) |
Dec 23, 2019 | 17.92 | 17.96 | 17.88 | 17.96 | 10,387 | +0.20(+1.15%) |
Dec 20, 2019 | 17.74 | 17.79 | 17.67 | 17.75 | 26,600 | +0.18(+1.02%) |
Dec 19, 2019 | 17.21 | 17.59 | 17.21 | 17.58 | 11,386 | +0.10(+0.55%) |
Dec 18, 2019 | 17.42 | 17.48 | 17.40 | 17.48 | 8,429 | +0.02(+0.11%) |
Dec 17, 2019 | 17.37 | 17.46 | 17.37 | 17.46 | 9,504 | +0.18(+1.01%) |
Dec 16, 2019 | 17.20 | 17.32 | 17.20 | 17.29 | 17,614 | +0.27(+1.56%) |
Dec 13, 2019 | 17.25 | 17.25 | 16.98 | 17.02 | 13,100 | -0.11(-0.64%) |
Dec 12, 2019 | 17.11 | 17.24 | 17.04 | 17.13 | 16,564 | +0.23(+1.36%) |
Dec 11, 2019 | 16.80 | 16.95 | 16.80 | 16.90 | 25,299 | +0.17(+1.02%) |
Dec 10, 2019 | 16.74 | 16.82 | 16.72 | 16.73 | 44,681 | -0.03(-0.18%) |
Dec 09, 2019 | 16.69 | 16.82 | 16.66 | 16.76 | 58,541 | -0.08(-0.48%) |
Dec 06, 2019 | 16.80 | 16.87 | 16.77 | 16.84 | 12,500 | +0.03(+0.18%) |
Dec 05, 2019 | 16.70 | 16.85 | 16.70 | 16.81 | 50,869 | +0.11(+0.66%) |
Dec 04, 2019 | 16.64 | 16.71 | 16.51 | 16.70 | 12,228 | +0.37(+2.28%) |
Dec 03, 2019 | 16.23 | 16.55 | 16.23 | 16.33 | 21,910 | -0.02(-0.14%) |
Dec 02, 2019 | 16.52 | 16.54 | 16.30 | 16.35 | 10,057 | -0.13(-0.79%) |
Nov 29, 2019 | 16.60 | 16.60 | 16.41 | 16.48 | 12,600 | -0.16(-0.96%) |
Nov 27, 2019 | 16.64 | 16.83 | 16.64 | 16.64 | 6,500 | -0.05(-0.31%) |
Nov 26, 2019 | 16.82 | 16.82 | 16.66 | 16.69 | 9,952 | +0.07(+0.41%) |
Nov 25, 2019 | 16.66 | 16.74 | 16.56 | 16.62 | 16,095 | -0.27(-1.63%) |
Nov 22, 2019 | 16.77 | 16.90 | 16.72 | 16.90 | 3,000 | -0.22(-1.29%) |
Nov 21, 2019 | 17.00 | 17.12 | 16.96 | 17.12 | 7,081 | +0.14(+0.82%) |
Nov 20, 2019 | 16.85 | 17.07 | 16.85 | 16.98 | 10,748 | -0.08(-0.48%) |
Nov 19, 2019 | 17.27 | 17.27 | 16.98 | 17.06 | 19,515 | +0.18(+1.08%) |
Nov 18, 2019 | 16.86 | 16.91 | 16.85 | 16.88 | 6,011 | -0.08(-0.47%) |
Nov 15, 2019 | 17.17 | 17.17 | 16.91 | 16.96 | 4,800 | -0.18(-1.05%) |
Nov 14, 2019 | 17.07 | 17.14 | 16.98 | 17.14 | 4,432 | -0.24(-1.38%) |
Nov 13, 2019 | 17.31 | 17.46 | 17.30 | 17.38 | 3,702 | +0.01(+0.06%) |
Nov 12, 2019 | 17.47 | 17.50 | 17.37 | 17.37 | 2,084 | -0.18(-1.03%) |
Nov 11, 2019 | 17.53 | 17.69 | 17.53 | 17.55 | 9,727 | -0.58(-3.20%) |
Nov 08, 2019 | 18.23 | 18.23 | 18.12 | 18.13 | 5,300 | -0.03(-0.17%) |
Nov 07, 2019 | 18.07 | 18.24 | 18.07 | 18.16 | 44,972 | +0.43(+2.43%) |
Nov 06, 2019 | 17.81 | 17.82 | 17.73 | 17.73 | 8,012 | +0.03(+0.17%) |
Nov 05, 2019 | 17.59 | 17.70 | 17.59 | 17.70 | 13,016 | -0.02(-0.11%) |
Nov 04, 2019 | 17.61 | 17.82 | 17.61 | 17.72 | 11,466 | +0.31(+1.81%) |
Nov 01, 2019 | 17.49 | 17.52 | 17.37 | 17.41 | 17,400 | -0.42(-2.38%) |
Oct 31, 2019 | 17.82 | 17.92 | 17.77 | 17.83 | 6,834 | -0.03(-0.17%) |
Oct 30, 2019 | 17.70 | 17.87 | 17.64 | 17.86 | 4,502 | -0.09(-0.50%) |
Oct 29, 2019 | 17.95 | 17.95 | 17.95 | 17.95 | 1,669 | +0.44(+2.51%) |
Oct 28, 2019 | 17.33 | 17.51 | 17.33 | 17.51 | 13,286 | +0.58(+3.43%) |
Oct 25, 2019 | 16.77 | 16.93 | 16.68 | 16.93 | 11,400 | +0.30(+1.80%) |
Oct 24, 2019 | 16.38 | 16.73 | 16.38 | 16.63 | 13,916 | +0.18(+1.06%) |
Oct 23, 2019 | 16.34 | 16.45 | 16.22 | 16.45 | 20,380 | -0.24(-1.44%) |
Oct 22, 2019 | 16.77 | 16.77 | 16.69 | 16.70 | 9,116 | -0.02(-0.09%) |
Oct 21, 2019 | 16.70 | 16.72 | 16.70 | 16.71 | 22,891 | -0.03(-0.18%) |
Oct 18, 2019 | 16.70 | 16.77 | 16.70 | 16.74 | 6,000 | +0.04(+0.24%) |
Oct 17, 2019 | 16.63 | 16.77 | 16.63 | 16.70 | 15,236 | -0.06(-0.36%) |
Oct 16, 2019 | 16.60 | 16.76 | 16.43 | 16.76 | 2,449 | +0.05(+0.30%) |
Oct 15, 2019 | 16.60 | 16.71 | 16.57 | 16.71 | 2,639 | +0.30(+1.83%) |
Oct 14, 2019 | 16.44 | 16.61 | 16.26 | 16.41 | 20,222 | -0.22(-1.32%) |
Oct 11, 2019 | 16.69 | 16.69 | 16.42 | 16.63 | 2,700 | +0.25(+1.54%) |
Oct 10, 2019 | 16.30 | 16.51 | 16.30 | 16.38 | 13,155 | +0.23(+1.42%) |
Oct 09, 2019 | 16.28 | 16.28 | 16.10 | 16.15 | 8,803 | +0.15(+0.92%) |
Oct 08, 2019 | 15.85 | 16.10 | 15.85 | 16.00 | 47,453 | -0.22(-1.36%) |
Oct 07, 2019 | 16.16 | 16.31 | 16.00 | 16.22 | 29,964 | +0.02(+0.09%) |
Oct 04, 2019 | 16.23 | 16.27 | 16.07 | 16.20 | 6,300 | +0.07(+0.46%) |
Oct 03, 2019 | 16.03 | 16.13 | 16.00 | 16.13 | 179,122 | +0.27(+1.70%) |
Oct 02, 2019 | 15.91 | 15.95 | 15.71 | 15.86 | 274,579 | +0.31(+2.03%) |