Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 16.76 | 17.29 | 16.76 | 16.90 | 2,600 | +0.09(+0.54%) |
Dec 30, 2019 | 16.75 | 17.00 | 16.75 | 16.81 | 5,786 | +0.06(+0.36%) |
Dec 27, 2019 | 16.70 | 17.21 | 16.70 | 16.75 | 3,100 | -0.24(-1.41%) |
Dec 26, 2019 | 16.33 | 17.57 | 16.33 | 16.99 | 2,268 | +0.10(+0.59%) |
Dec 24, 2019 | 17.15 | 17.15 | 16.89 | 16.89 | 1,300 | -0.34(-2.00%) |
Dec 23, 2019 | 17.28 | 17.28 | 17.18 | 17.23 | 3,932 | -0.06(-0.35%) |
Dec 20, 2019 | 17.44 | 17.44 | 17.30 | 17.30 | 1,400 | +0.01(+0.06%) |
Dec 19, 2019 | 17.31 | 17.37 | 17.28 | 17.28 | 4,824 | +0.14(+0.84%) |
Dec 18, 2019 | 17.24 | 17.24 | 17.14 | 17.14 | 2,584 | +0.05(+0.32%) |
Dec 17, 2019 | 17.07 | 17.12 | 17.05 | 17.09 | 1,722 | -0.12(-0.70%) |
Dec 16, 2019 | 17.10 | 17.23 | 17.10 | 17.20 | 4,580 | +0.54(+3.23%) |
Dec 13, 2019 | 16.70 | 16.99 | 16.65 | 16.67 | 2,700 | -0.41(-2.42%) |
Dec 12, 2019 | 17.05 | 17.08 | 16.96 | 17.08 | 6,422 | +0.03(+0.18%) |
Dec 11, 2019 | 17.07 | 17.08 | 17.01 | 17.05 | 5,078 | +0.04(+0.24%) |
Dec 10, 2019 | 17.02 | 17.08 | 16.98 | 17.01 | 4,627 | -0.23(-1.33%) |
Dec 09, 2019 | 17.13 | 17.30 | 17.13 | 17.24 | 3,785 | -0.22(-1.26%) |
Dec 06, 2019 | 17.43 | 17.48 | 17.43 | 17.46 | 11,300 | +0.28(+1.65%) |
Dec 05, 2019 | 17.14 | 17.20 | 17.06 | 17.18 | 3,836 | -0.22(-1.28%) |
Dec 04, 2019 | 17.44 | 17.45 | 17.40 | 17.40 | 8,943 | -0.03(-0.15%) |
Dec 03, 2019 | 17.60 | 17.60 | 17.12 | 17.43 | 12,064 | -0.25(-1.43%) |
Dec 02, 2019 | 18.00 | 18.00 | 17.54 | 17.68 | 32,505 | -0.21(-1.17%) |
Nov 29, 2019 | 17.19 | 17.98 | 17.19 | 17.89 | 28,100 | +1.04(+6.19%) |
Nov 27, 2019 | 16.90 | 16.95 | 16.76 | 16.85 | 36,400 | +0.50(+3.04%) |
Nov 26, 2019 | 16.30 | 16.39 | 16.07 | 16.35 | 70,571 | +0.25(+1.55%) |
Nov 25, 2019 | 16.35 | 16.36 | 16.06 | 16.10 | 19,711 | +0.77(+5.02%) |
Nov 22, 2019 | 15.40 | 15.40 | 15.31 | 15.33 | 3,000 | -0.20(-1.29%) |
Nov 21, 2019 | 15.48 | 15.56 | 15.48 | 15.53 | 6,444 | -0.41(-2.58%) |
Nov 20, 2019 | 16.03 | 16.03 | 15.94 | 15.94 | 946 | -0.15(-0.92%) |
Nov 19, 2019 | 16.00 | 16.19 | 16.00 | 16.09 | 7,931 | -0.49(-2.96%) |
Nov 18, 2019 | 16.54 | 16.58 | 16.54 | 16.58 | 6,668 | -0.20(-1.19%) |
Nov 15, 2019 | 16.60 | 16.78 | 16.60 | 16.78 | 800 | -0.58(-3.34%) |
Nov 14, 2019 | 17.43 | 17.43 | 17.04 | 17.36 | 12,848 | +0.06(+0.35%) |
Nov 13, 2019 | 17.16 | 17.30 | 17.02 | 17.30 | 20,963 | +0.09(+0.52%) |
Nov 12, 2019 | 17.11 | 17.25 | 17.11 | 17.21 | 16,276 | +0.47(+2.81%) |
Nov 11, 2019 | 16.69 | 16.75 | 16.69 | 16.74 | 4,854 | +0.43(+2.64%) |
Nov 08, 2019 | 16.45 | 16.45 | 16.24 | 16.31 | 2,900 | -0.24(-1.45%) |
Nov 07, 2019 | 16.84 | 16.84 | 16.35 | 16.55 | 1,711 | +0.17(+1.04%) |
Nov 06, 2019 | 16.39 | 16.40 | 16.37 | 16.38 | 3,876 | -0.20(-1.21%) |
Nov 05, 2019 | 16.67 | 16.67 | 16.56 | 16.58 | 4,422 | -0.46(-2.70%) |
Nov 04, 2019 | 16.82 | 17.04 | 16.58 | 17.04 | 1,185 | +0.23(+1.37%) |
Nov 01, 2019 | 16.82 | 16.82 | 16.80 | 16.81 | 3,700 | -0.16(-0.94%) |
Oct 31, 2019 | 16.97 | 16.97 | 16.97 | 16.97 | 1,811 | -0.06(-0.35%) |
Oct 30, 2019 | 17.28 | 17.28 | 16.87 | 17.03 | 9,018 | -0.08(-0.47%) |
Oct 29, 2019 | 17.00 | 17.13 | 17.00 | 17.11 | 6,283 | +0.15(+0.88%) |
Oct 28, 2019 | 17.20 | 17.20 | 16.94 | 16.96 | 5,503 | -0.08(-0.49%) |
Oct 25, 2019 | 17.31 | 17.31 | 17.02 | 17.04 | 4,500 | -0.06(-0.33%) |
Oct 24, 2019 | 17.07 | 17.15 | 16.97 | 17.10 | 9,536 | +0.00(+0.00%) |
Oct 23, 2019 | 16.86 | 17.34 | 16.86 | 17.10 | 3,762 | +0.12(+0.68%) |
Oct 22, 2019 | 17.02 | 17.06 | 16.98 | 16.98 | 13,612 | -0.03(-0.15%) |
Oct 21, 2019 | 16.79 | 17.02 | 16.79 | 17.01 | 12,727 | +0.06(+0.33%) |
Oct 18, 2019 | 16.95 | 16.95 | 16.95 | 16.95 | 600 | -0.05(-0.27%) |
Oct 17, 2019 | 16.80 | 17.02 | 16.80 | 17.00 | 8,556 | +0.23(+1.37%) |
Oct 16, 2019 | 16.81 | 16.86 | 16.77 | 16.77 | 194,154 | -0.17(-1.02%) |
Oct 15, 2019 | 17.05 | 17.10 | 16.94 | 16.94 | 15,819 | -0.06(-0.34%) |
Oct 14, 2019 | 17.10 | 17.10 | 17.00 | 17.00 | 980 | -0.05(-0.32%) |
Oct 11, 2019 | 16.99 | 17.10 | 16.97 | 17.05 | 7,000 | +0.20(+1.19%) |
Oct 10, 2019 | 16.65 | 16.99 | 16.65 | 16.86 | 3,278 | -0.02(-0.15%) |
Oct 09, 2019 | 16.83 | 16.91 | 16.82 | 16.88 | 12,783 | +0.18(+1.05%) |
Oct 08, 2019 | 16.73 | 16.78 | 16.70 | 16.70 | 5,090 | +0.22(+1.34%) |
Oct 07, 2019 | 16.47 | 16.55 | 16.46 | 16.48 | 13,685 | +0.12(+0.75%) |
Oct 04, 2019 | 16.20 | 16.36 | 16.05 | 16.36 | 26,900 | +0.25(+1.52%) |
Oct 03, 2019 | 15.80 | 16.14 | 15.80 | 16.11 | 22,141 | +0.54(+3.47%) |
Oct 02, 2019 | 15.70 | 15.70 | 15.57 | 15.57 | 3,248 | +0.13(+0.87%) |