Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 17.10 | 17.37 | 16.96 | 17.33 | 177,100 | +0.18(+1.05%) |
Dec 30, 2019 | 17.18 | 17.57 | 16.98 | 17.15 | 276,838 | -0.06(-0.35%) |
Dec 27, 2019 | 17.12 | 17.38 | 17.00 | 17.21 | 199,800 | -0.08(-0.46%) |
Dec 26, 2019 | 17.31 | 17.38 | 17.05 | 17.29 | 152,311 | -0.04(-0.23%) |
Dec 24, 2019 | 17.23 | 17.41 | 16.98 | 17.33 | 98,000 | +0.26(+1.52%) |
Dec 23, 2019 | 16.95 | 17.23 | 16.95 | 17.07 | 208,759 | -0.07(-0.41%) |
Dec 20, 2019 | 17.33 | 17.56 | 16.97 | 17.14 | 290,000 | -0.18(-1.04%) |
Dec 19, 2019 | 17.02 | 17.42 | 17.02 | 17.32 | 257,382 | +0.16(+0.93%) |
Dec 18, 2019 | 17.21 | 17.35 | 17.10 | 17.16 | 361,975 | -0.08(-0.46%) |
Dec 17, 2019 | 17.01 | 17.33 | 16.91 | 17.24 | 275,057 | +0.07(+0.41%) |
Dec 16, 2019 | 17.12 | 17.33 | 17.03 | 17.17 | 288,425 | +0.02(+0.12%) |
Dec 13, 2019 | 17.12 | 17.36 | 17.00 | 17.15 | 313,200 | -0.07(-0.41%) |
Dec 12, 2019 | 17.17 | 17.58 | 17.17 | 17.22 | 381,592 | -0.09(-0.52%) |
Dec 11, 2019 | 17.30 | 17.54 | 17.14 | 17.31 | 228,757 | -0.05(-0.29%) |
Dec 10, 2019 | 17.66 | 17.66 | 17.29 | 17.36 | 260,124 | -0.03(-0.17%) |
Dec 09, 2019 | 17.32 | 17.72 | 17.32 | 17.39 | 199,348 | -0.07(-0.40%) |
Dec 06, 2019 | 17.52 | 17.88 | 17.31 | 17.46 | 275,200 | +0.05(+0.29%) |
Dec 05, 2019 | 17.36 | 17.64 | 17.26 | 17.41 | 236,538 | +0.12(+0.69%) |
Dec 04, 2019 | 17.45 | 17.79 | 17.26 | 17.29 | 265,480 | -0.17(-0.97%) |
Dec 03, 2019 | 17.49 | 17.60 | 17.07 | 17.46 | 401,655 | -0.21(-1.19%) |
Dec 02, 2019 | 17.99 | 18.00 | 17.32 | 17.67 | 332,632 | -0.18(-1.01%) |
Nov 29, 2019 | 17.19 | 18.19 | 17.19 | 17.85 | 459,200 | +0.66(+3.84%) |
Nov 27, 2019 | 17.02 | 17.48 | 17.02 | 17.19 | 333,800 | +0.10(+0.59%) |
Nov 26, 2019 | 16.84 | 17.54 | 16.80 | 17.09 | 416,749 | +0.01(+0.06%) |
Nov 25, 2019 | 17.30 | 17.49 | 17.02 | 17.08 | 464,501 | -0.21(-1.21%) |
Nov 22, 2019 | 17.15 | 17.51 | 17.15 | 17.29 | 412,400 | +0.28(+1.65%) |
Nov 21, 2019 | 16.81 | 17.15 | 16.81 | 17.01 | 456,454 | +0.16(+0.95%) |
Nov 20, 2019 | 16.81 | 17.24 | 16.78 | 16.85 | 509,992 | +0.00(+0.00%) |
Nov 19, 2019 | 16.90 | 17.07 | 16.85 | 16.85 | 849,667 | +0.13(+0.78%) |
Nov 18, 2019 | 16.41 | 16.95 | 16.41 | 16.72 | 3,162,014 | +0.15(+0.91%) |
Nov 15, 2019 | 16.95 | 17.02 | 16.43 | 16.57 | 1,573,100 | -0.36(-2.13%) |
Nov 14, 2019 | 16.96 | 17.40 | 16.82 | 16.93 | 529,376 | -0.28(-1.63%) |
Nov 13, 2019 | 17.44 | 17.66 | 17.08 | 17.21 | 332,018 | -0.21(-1.21%) |
Nov 12, 2019 | 18.09 | 18.09 | 17.32 | 17.42 | 370,059 | -0.17(-0.97%) |
Nov 11, 2019 | 17.87 | 17.91 | 17.52 | 17.59 | 280,946 | -0.27(-1.51%) |
Nov 08, 2019 | 18.34 | 18.41 | 17.75 | 17.86 | 327,700 | -0.40(-2.19%) |
Nov 07, 2019 | 18.10 | 18.54 | 18.10 | 18.26 | 391,830 | +0.26(+1.44%) |
Nov 06, 2019 | 18.25 | 18.35 | 17.92 | 18.00 | 332,444 | -0.11(-0.61%) |
Nov 05, 2019 | 17.50 | 18.20 | 17.00 | 18.11 | 511,290 | +0.67(+3.84%) |
Nov 04, 2019 | 17.17 | 17.61 | 17.08 | 17.44 | 579,949 | +0.39(+2.29%) |
Nov 01, 2019 | 16.35 | 17.48 | 15.90 | 17.05 | 1,324,200 | +0.35(+2.10%) |
Oct 31, 2019 | 17.36 | 17.36 | 16.29 | 16.70 | 1,076,173 | -0.93(-5.28%) |
Oct 30, 2019 | 18.25 | 18.84 | 16.82 | 17.63 | 1,784,552 | -2.98(-14.46%) |
Oct 29, 2019 | 20.40 | 20.70 | 20.00 | 20.61 | 476,299 | +0.27(+1.33%) |
Oct 28, 2019 | 20.33 | 20.77 | 20.16 | 20.34 | 461,564 | +0.16(+0.79%) |
Oct 25, 2019 | 19.63 | 20.24 | 19.58 | 20.18 | 425,500 | +0.55(+2.80%) |
Oct 24, 2019 | 19.25 | 19.75 | 19.04 | 19.63 | 472,524 | +0.23(+1.19%) |
Oct 23, 2019 | 19.17 | 19.41 | 18.87 | 19.40 | 192,303 | +0.10(+0.52%) |
Oct 22, 2019 | 19.28 | 19.57 | 19.26 | 19.30 | 293,371 | -0.06(-0.31%) |
Oct 21, 2019 | 19.08 | 19.52 | 19.02 | 19.36 | 197,106 | +0.34(+1.79%) |
Oct 18, 2019 | 18.98 | 19.27 | 18.88 | 19.02 | 187,800 | +0.06(+0.32%) |
Oct 17, 2019 | 18.25 | 19.00 | 18.25 | 18.96 | 273,483 | +0.82(+4.52%) |
Oct 16, 2019 | 18.20 | 18.36 | 17.94 | 18.14 | 177,533 | -0.12(-0.66%) |
Oct 15, 2019 | 18.44 | 18.79 | 18.16 | 18.26 | 314,854 | -0.34(-1.83%) |
Oct 14, 2019 | 18.30 | 18.74 | 18.30 | 18.60 | 189,495 | +0.16(+0.87%) |
Oct 11, 2019 | 18.08 | 18.82 | 18.08 | 18.44 | 476,300 | +0.38(+2.10%) |
Oct 10, 2019 | 17.86 | 18.10 | 17.80 | 18.06 | 306,188 | +0.17(+0.95%) |
Oct 09, 2019 | 17.87 | 18.01 | 17.69 | 17.89 | 168,877 | +0.17(+0.96%) |
Oct 08, 2019 | 18.00 | 18.07 | 17.67 | 17.72 | 237,373 | -0.34(-1.88%) |
Oct 07, 2019 | 17.71 | 18.34 | 17.61 | 18.06 | 313,965 | +0.28(+1.57%) |
Oct 04, 2019 | 18.16 | 18.52 | 17.51 | 17.78 | 380,400 | -0.57(-3.11%) |
Oct 03, 2019 | 18.59 | 18.79 | 18.32 | 18.35 | 266,663 | -0.46(-2.45%) |
Oct 02, 2019 | 18.69 | 18.94 | 18.35 | 18.81 | 230,389 | -0.07(-0.37%) |