Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 16.55 | 16.74 | 16.55 | 16.74 | 6,900 | +0.06(+0.36%) |
Dec 30, 2019 | 16.80 | 16.80 | 16.68 | 16.68 | 1,980 | -0.34(-2.00%) |
Dec 27, 2019 | 17.02 | 17.02 | 17.02 | 17.02 | 900 | +0.63(+3.84%) |
Dec 26, 2019 | 16.35 | 16.39 | 16.35 | 16.39 | 607 | -0.58(-3.42%) |
Dec 24, 2019 | 16.42 | 16.97 | 16.42 | 16.97 | 1,500 | +0.16(+0.95%) |
Dec 23, 2019 | 16.57 | 16.81 | 16.57 | 16.81 | 8,391 | +0.23(+1.39%) |
Dec 20, 2019 | 16.58 | 16.58 | 16.58 | 16.58 | 300 | -0.02(-0.12%) |
Dec 19, 2019 | 16.60 | 16.60 | 16.60 | 16.60 | 3,339 | -0.03(-0.18%) |
Dec 18, 2019 | 16.73 | 16.73 | 16.58 | 16.63 | 26,994 | -0.06(-0.36%) |
Dec 17, 2019 | 16.71 | 16.71 | 16.69 | 16.69 | 531 | -0.18(-1.07%) |
Dec 16, 2019 | 16.85 | 17.00 | 16.85 | 16.87 | 7,140 | +0.38(+2.27%) |
Dec 13, 2019 | 16.50 | 16.50 | 16.50 | 70 | +0.00(+0.00%) | |
Dec 12, 2019 | 16.50 | 16.50 | 16.50 | 16.50 | 232 | -0.38(-2.22%) |
Dec 11, 2019 | 16.87 | 16.87 | 16.87 | 10 | +0.00(+0.00%) | |
Dec 10, 2019 | 16.62 | 16.87 | 16.48 | 16.87 | 24,358 | +0.48(+2.93%) |
Dec 06, 2019 | 16.39 | 16.39 | 16.39 | 0 | +0.21(+1.27%) | |
Dec 05, 2019 | 16.18 | 16.18 | 16.18 | 16.18 | 69,837 | -0.19(-1.16%) |
Dec 03, 2019 | 16.38 | 16.38 | 16.38 | 0 | -0.54(-3.16%) | |
Nov 27, 2019 | 16.91 | 16.91 | 16.91 | 0 | +0.00(+0.00%) | |
Nov 26, 2019 | 16.91 | 16.91 | 16.91 | 16.91 | 161 | -0.49(-2.82%) |
Nov 25, 2019 | 17.23 | 17.40 | 17.20 | 17.40 | 3,839 | +0.43(+2.53%) |
Nov 22, 2019 | 16.97 | 16.97 | 16.97 | 16.97 | 100 | -0.31(-1.79%) |
Nov 21, 2019 | 16.91 | 17.28 | 16.89 | 17.28 | 2,902 | +0.50(+2.98%) |
Nov 20, 2019 | 16.95 | 16.95 | 16.78 | 16.78 | 3,798 | +0.04(+0.24%) |
Nov 19, 2019 | 16.74 | 16.74 | 16.74 | 16.74 | 1,116 | -0.05(-0.30%) |
Nov 18, 2019 | 16.81 | 16.98 | 16.79 | 16.79 | 2,869 | +0.06(+0.36%) |
Nov 15, 2019 | 16.98 | 16.98 | 16.73 | 16.73 | 700 | -0.02(-0.12%) |
Nov 13, 2019 | 16.75 | 16.75 | 16.75 | 0 | -0.22(-1.30%) | |
Nov 12, 2019 | 16.97 | 16.97 | 16.97 | 16.97 | 25,548 | -0.04(-0.24%) |
Nov 11, 2019 | 17.01 | 17.01 | 17.01 | 17.01 | 204 | +0.02(+0.12%) |
Nov 08, 2019 | 17.01 | 17.01 | 16.99 | 16.99 | 300 | -0.46(-2.64%) |
Nov 07, 2019 | 17.35 | 17.35 | 17.45 | 13,025 | +0.10(+0.56%) | |
Nov 05, 2019 | 17.35 | 17.35 | 17.35 | 0 | +0.32(+1.89%) | |
Nov 04, 2019 | 17.39 | 17.39 | 16.99 | 17.03 | 1,714 | +0.07(+0.39%) |
Nov 01, 2019 | 16.85 | 16.96 | 16.85 | 16.96 | 5,200 | +0.09(+0.56%) |
Oct 31, 2019 | 17.00 | 17.00 | 16.87 | 16.87 | 14,048 | -0.17(-1.02%) |
Oct 30, 2019 | 16.88 | 17.04 | 16.88 | 17.04 | 1,046 | -0.24(-1.37%) |
Oct 29, 2019 | 17.28 | 17.28 | 17.28 | 54 | +0.00(+0.00%) | |
Oct 28, 2019 | 17.28 | 17.28 | 17.28 | 17.28 | 188 | -0.21(-1.20%) |
Oct 24, 2019 | 17.49 | 17.49 | 17.49 | 0 | +0.00(+0.00%) | |
Oct 23, 2019 | 17.84 | 17.84 | 17.49 | 17.49 | 1,690 | +0.45(+2.64%) |
Oct 22, 2019 | 17.04 | 17.04 | 17.04 | 17.04 | 79,885 | -0.04(-0.23%) |
Oct 21, 2019 | 17.08 | 17.08 | 17.08 | 17.08 | 1,034 | +0.14(+0.83%) |
Oct 18, 2019 | 16.90 | 16.94 | 16.90 | 16.94 | 1,500 | -0.30(-1.74%) |
Oct 17, 2019 | 17.24 | 17.24 | 17.24 | 17.24 | 1,724 | +0.29(+1.71%) |
Oct 15, 2019 | 16.95 | 16.95 | 16.95 | 0 | +0.28(+1.68%) | |
Oct 11, 2019 | 16.67 | 16.67 | 16.67 | 0 | +0.30(+1.80%) | |
Oct 10, 2019 | 16.59 | 16.59 | 16.38 | 3,542 | -0.21(-1.30%) | |
Oct 09, 2019 | 16.39 | 16.59 | 16.39 | 16.59 | 509 | +0.40(+2.47%) |
Oct 08, 2019 | 16.19 | 16.19 | 16.19 | 16.19 | 1,027 | -0.30(-1.82%) |
Oct 07, 2019 | 16.49 | 16.49 | 16.49 | 16.49 | 433 | -0.29(-1.73%) |
Oct 04, 2019 | 16.78 | 16.78 | 16.78 | 12 | +0.00(+0.00%) | |
Oct 02, 2019 | 16.78 | 16.78 | 16.78 | 0 | -0.62(-3.57%) |