Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 22.56 | 22.56 | 21.72 | 21.84 | 18,483 | -0.72(-3.19%) |
Dec 30, 2019 | 22.08 | 23.04 | 21.97 | 22.56 | 10,892 | +0.48(+2.17%) |
Dec 27, 2019 | 22.08 | 22.56 | 22.08 | 22.08 | 10,175 | +0.00(+0.00%) |
Dec 26, 2019 | 21.96 | 22.44 | 21.84 | 22.08 | 35,690 | -0.12(-0.54%) |
Dec 24, 2019 | 21.60 | 22.44 | 21.60 | 22.20 | 21,933 | +0.48(+2.21%) |
Dec 23, 2019 | 19.80 | 22.08 | 19.80 | 21.72 | 36,585 | +1.68(+8.38%) |
Dec 20, 2019 | 21.00 | 21.00 | 19.86 | 20.04 | 26,008 | -1.08(-5.11%) |
Dec 19, 2019 | 20.04 | 21.48 | 19.68 | 21.12 | 54,634 | +1.32(+6.67%) |
Dec 18, 2019 | 19.32 | 20.16 | 19.20 | 19.80 | 26,397 | +0.48(+2.48%) |
Dec 17, 2019 | 18.48 | 19.44 | 18.48 | 19.32 | 21,077 | +0.84(+4.55%) |
Dec 16, 2019 | 18.48 | 18.84 | 18.48 | 18.48 | 17,186 | +0.00(+0.00%) |
Dec 13, 2019 | 18.60 | 18.72 | 18.36 | 18.48 | 6,725 | +0.12(+0.65%) |
Dec 12, 2019 | 18.72 | 19.20 | 18.36 | 18.36 | 20,293 | -0.36(-1.92%) |
Dec 11, 2019 | 18.72 | 19.20 | 18.72 | 18.72 | 14,013 | +0.12(+0.65%) |
Dec 10, 2019 | 19.44 | 19.68 | 18.60 | 18.60 | 16,667 | -0.84(-4.32%) |
Dec 09, 2019 | 19.08 | 19.92 | 18.24 | 19.44 | 47,521 | +0.24(+1.25%) |
Dec 06, 2019 | 19.20 | 20.40 | 18.72 | 19.20 | 61,841 | -0.12(-0.62%) |
Dec 05, 2019 | 17.04 | 19.44 | 17.04 | 19.32 | 86,630 | +2.16(+12.59%) |
Dec 04, 2019 | 16.68 | 17.52 | 16.56 | 17.16 | 35,428 | +0.24(+1.42%) |
Dec 03, 2019 | 17.16 | 17.16 | 16.56 | 16.92 | 17,799 | +0.24(+1.44%) |
Dec 02, 2019 | 16.80 | 16.92 | 16.56 | 16.68 | 12,999 | -0.06(-0.36%) |
Nov 29, 2019 | 16.08 | 16.74 | 16.08 | 16.74 | 15,100 | +0.78(+4.89%) |
Nov 27, 2019 | 16.08 | 16.32 | 15.96 | 15.96 | 6,541 | -0.24(-1.48%) |
Nov 26, 2019 | 15.96 | 16.32 | 15.96 | 16.20 | 5,454 | +0.24(+1.50%) |
Nov 25, 2019 | 15.84 | 16.20 | 15.60 | 15.96 | 12,292 | +0.24(+1.53%) |
Nov 22, 2019 | 16.56 | 17.28 | 15.60 | 15.72 | 44,391 | -0.96(-5.76%) |
Nov 21, 2019 | 16.68 | 17.28 | 16.62 | 16.68 | 33,896 | +0.12(+0.72%) |
Nov 20, 2019 | 16.08 | 16.92 | 15.96 | 16.56 | 33,215 | +0.60(+3.76%) |
Nov 19, 2019 | 14.88 | 16.20 | 14.88 | 15.96 | 64,751 | +0.72(+4.72%) |
Nov 18, 2019 | 15.24 | 15.48 | 15.24 | 15.24 | 12,674 | -0.12(-0.78%) |
Nov 15, 2019 | 15.36 | 15.60 | 15.24 | 15.36 | 15,025 | +0.12(+0.79%) |
Nov 14, 2019 | 15.36 | 15.36 | 15.12 | 15.24 | 7,697 | +0.02(+0.15%) |
Nov 13, 2019 | 15.12 | 15.36 | 15.12 | 15.22 | 6,895 | -0.02(-0.15%) |
Nov 12, 2019 | 15.24 | 15.36 | 15.12 | 15.24 | 9,793 | +0.12(+0.79%) |
Nov 11, 2019 | 15.12 | 15.36 | 15.00 | 15.12 | 13,044 | +0.00(+0.00%) |
Nov 08, 2019 | 15.24 | 15.36 | 15.12 | 15.12 | 10,258 | +0.12(+0.80%) |
Nov 07, 2019 | 15.00 | 15.36 | 15.00 | 15.00 | 10,386 | -0.12(-0.79%) |
Nov 06, 2019 | 15.12 | 15.36 | 14.88 | 15.12 | 8,724 | +0.12(+0.80%) |
Nov 05, 2019 | 15.00 | 15.36 | 14.88 | 15.00 | 19,734 | +0.12(+0.81%) |
Nov 04, 2019 | 15.00 | 15.36 | 14.88 | 14.88 | 12,161 | -0.24(-1.59%) |
Nov 01, 2019 | 14.88 | 15.48 | 14.88 | 15.12 | 14,858 | +0.18(+1.20%) |
Oct 31, 2019 | 14.88 | 15.12 | 14.88 | 14.94 | 10,346 | +0.06(+0.40%) |
Oct 30, 2019 | 15.00 | 15.12 | 14.76 | 14.88 | 13,300 | -0.12(-0.80%) |
Oct 29, 2019 | 14.88 | 15.12 | 14.88 | 15.00 | 2,232 | +0.24(+1.63%) |
Oct 28, 2019 | 14.76 | 15.24 | 14.64 | 14.76 | 5,897 | -0.12(-0.81%) |
Oct 25, 2019 | 15.00 | 15.24 | 14.88 | 14.88 | 5,258 | -0.24(-1.59%) |
Oct 24, 2019 | 15.00 | 15.12 | 14.88 | 15.12 | 6,675 | +0.12(+0.80%) |
Oct 23, 2019 | 14.88 | 15.24 | 14.76 | 15.00 | 6,024 | +0.00(+0.00%) |
Oct 22, 2019 | 15.24 | 15.48 | 15.00 | 15.00 | 8,910 | -0.24(-1.57%) |
Oct 21, 2019 | 15.60 | 15.72 | 15.12 | 15.24 | 11,730 | -0.12(-0.78%) |
Oct 18, 2019 | 15.36 | 15.84 | 15.24 | 15.36 | 11,233 | +0.12(+0.79%) |
Oct 17, 2019 | 15.00 | 15.48 | 15.00 | 15.24 | 8,400 | +0.12(+0.79%) |
Oct 16, 2019 | 15.00 | 15.36 | 15.00 | 15.12 | 12,939 | +0.12(+0.80%) |
Oct 15, 2019 | 14.64 | 15.60 | 14.64 | 15.00 | 18,657 | +0.24(+1.63%) |
Oct 14, 2019 | 14.52 | 15.00 | 14.52 | 14.76 | 10,473 | +0.24(+1.65%) |
Oct 11, 2019 | 14.52 | 14.76 | 14.52 | 14.52 | 11,750 | +0.12(+0.83%) |
Oct 10, 2019 | 14.52 | 14.88 | 14.40 | 14.40 | 9,982 | -0.12(-0.83%) |
Oct 09, 2019 | 14.64 | 14.88 | 14.52 | 14.52 | 6,209 | -0.12(-0.82%) |
Oct 08, 2019 | 14.76 | 14.76 | 14.40 | 14.64 | 10,340 | -0.12(-0.81%) |
Oct 07, 2019 | 14.40 | 14.88 | 14.40 | 14.76 | 3,803 | +0.24(+1.65%) |
Oct 04, 2019 | 14.16 | 14.64 | 14.16 | 14.52 | 2,875 | +0.12(+0.83%) |
Oct 03, 2019 | 14.28 | 14.52 | 14.28 | 14.40 | 4,157 | +0.00(+0.00%) |
Oct 02, 2019 | 14.04 | 14.52 | 14.04 | 14.40 | 12,636 | +0.48(+3.45%) |