Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 19.91 | 20.04 | 19.80 | 19.90 | 9,300 | -0.09(-0.45%) |
Dec 30, 2019 | 20.36 | 20.53 | 19.72 | 19.99 | 80,745 | -0.15(-0.74%) |
Dec 27, 2019 | 20.66 | 20.71 | 19.57 | 20.14 | 135,900 | +1.24(+6.56%) |
Dec 26, 2019 | 19.08 | 19.29 | 18.82 | 18.90 | 22,853 | +0.05(+0.27%) |
Dec 24, 2019 | 18.58 | 19.02 | 18.58 | 18.85 | 22,600 | +0.65(+3.57%) |
Dec 23, 2019 | 18.32 | 18.51 | 18.05 | 18.20 | 45,074 | +0.20(+1.11%) |
Dec 20, 2019 | 18.08 | 18.54 | 17.95 | 18.00 | 54,900 | -0.25(-1.37%) |
Dec 19, 2019 | 17.98 | 18.50 | 17.76 | 18.25 | 116,769 | +1.46(+8.70%) |
Dec 18, 2019 | 17.08 | 17.21 | 16.53 | 16.79 | 45,432 | -0.21(-1.24%) |
Dec 17, 2019 | 17.39 | 17.39 | 17.00 | 17.00 | 69,667 | -0.15(-0.87%) |
Dec 16, 2019 | 17.17 | 17.50 | 16.91 | 17.15 | 100,994 | +0.55(+3.31%) |
Dec 13, 2019 | 16.72 | 17.10 | 16.60 | 16.60 | 70,900 | +0.10(+0.61%) |
Dec 12, 2019 | 16.61 | 16.98 | 16.34 | 16.50 | 81,521 | +0.86(+5.50%) |
Dec 11, 2019 | 16.00 | 16.10 | 15.34 | 15.64 | 86,859 | -0.36(-2.25%) |
Dec 10, 2019 | 15.79 | 16.38 | 15.77 | 16.00 | 83,363 | +0.58(+3.76%) |
Dec 09, 2019 | 15.71 | 15.75 | 15.24 | 15.42 | 45,346 | -0.33(-2.10%) |
Dec 06, 2019 | 15.85 | 16.05 | 15.66 | 15.75 | 43,900 | +0.10(+0.64%) |
Dec 05, 2019 | 16.10 | 16.13 | 15.41 | 15.65 | 31,519 | -0.05(-0.32%) |
Dec 04, 2019 | 15.89 | 15.97 | 15.47 | 15.70 | 29,974 | -0.33(-2.06%) |
Dec 03, 2019 | 15.32 | 16.04 | 15.32 | 16.03 | 19,375 | +0.62(+3.99%) |
Dec 02, 2019 | 15.62 | 15.63 | 15.22 | 15.41 | 22,239 | -0.14(-0.87%) |
Nov 29, 2019 | 15.42 | 15.70 | 15.38 | 15.55 | 20,100 | -0.06(-0.38%) |
Nov 27, 2019 | 16.00 | 16.27 | 15.55 | 15.61 | 62,100 | -0.29(-1.82%) |
Nov 26, 2019 | 15.93 | 16.23 | 15.59 | 15.90 | 164,326 | +0.60(+3.92%) |
Nov 25, 2019 | 14.22 | 15.32 | 14.13 | 15.30 | 243,661 | +0.07(+0.46%) |
Nov 22, 2019 | 15.39 | 15.58 | 15.20 | 15.23 | 6,900 | +0.04(+0.26%) |
Nov 21, 2019 | 15.41 | 15.43 | 14.99 | 15.19 | 15,445 | -0.28(-1.81%) |
Nov 20, 2019 | 15.62 | 15.73 | 15.35 | 15.47 | 9,453 | +0.02(+0.13%) |
Nov 19, 2019 | 15.28 | 15.79 | 15.16 | 15.45 | 18,329 | +0.13(+0.85%) |
Nov 18, 2019 | 15.08 | 15.58 | 14.98 | 15.32 | 23,723 | +0.31(+2.07%) |
Nov 15, 2019 | 15.96 | 15.96 | 14.95 | 15.01 | 14,900 | -0.30(-1.96%) |
Nov 14, 2019 | 15.26 | 15.48 | 15.12 | 15.31 | 7,327 | -0.13(-0.84%) |
Nov 13, 2019 | 16.00 | 16.00 | 15.01 | 15.44 | 27,827 | -0.58(-3.62%) |
Nov 12, 2019 | 16.49 | 16.60 | 15.72 | 16.02 | 52,700 | -0.64(-3.84%) |
Nov 11, 2019 | 16.20 | 17.18 | 15.88 | 16.66 | 48,250 | +1.13(+7.28%) |
Nov 08, 2019 | 14.59 | 15.84 | 14.48 | 15.53 | 45,900 | +0.92(+6.30%) |
Nov 07, 2019 | 14.74 | 14.94 | 14.41 | 14.61 | 59,467 | +0.10(+0.69%) |
Nov 06, 2019 | 14.84 | 14.91 | 14.43 | 14.51 | 72,562 | +0.08(+0.55%) |
Nov 05, 2019 | 14.90 | 14.93 | 14.06 | 14.43 | 120,578 | -0.17(-1.16%) |
Nov 04, 2019 | 14.66 | 14.78 | 14.40 | 14.60 | 74,212 | +0.85(+6.18%) |
Nov 01, 2019 | 14.20 | 14.20 | 13.75 | 13.75 | 165,500 | -0.50(-3.51%) |
Oct 31, 2019 | 14.82 | 14.84 | 14.05 | 14.25 | 130,303 | -0.25(-1.72%) |
Oct 30, 2019 | 14.63 | 14.76 | 13.96 | 14.50 | 82,096 | -0.15(-1.02%) |
Oct 29, 2019 | 15.05 | 15.08 | 14.65 | 14.65 | 23,301 | -0.86(-5.54%) |
Oct 28, 2019 | 15.20 | 15.52 | 15.09 | 15.51 | 28,919 | +0.34(+2.24%) |
Oct 25, 2019 | 14.91 | 15.17 | 14.68 | 15.17 | 10,700 | +0.39(+2.64%) |
Oct 24, 2019 | 14.85 | 14.91 | 14.53 | 14.78 | 24,206 | +0.28(+1.93%) |
Oct 23, 2019 | 14.59 | 14.75 | 14.41 | 14.50 | 35,731 | +0.00(+0.00%) |
Oct 22, 2019 | 14.51 | 14.58 | 14.28 | 14.50 | 6,249 | +0.29(+2.04%) |
Oct 21, 2019 | 14.57 | 14.66 | 14.21 | 14.21 | 12,746 | -0.71(-4.76%) |
Oct 18, 2019 | 14.75 | 14.92 | 14.42 | 14.92 | 14,800 | +0.12(+0.81%) |
Oct 17, 2019 | 14.86 | 14.90 | 14.67 | 14.80 | 5,773 | -0.16(-1.07%) |
Oct 16, 2019 | 14.70 | 14.96 | 14.51 | 14.96 | 25,576 | +0.55(+3.82%) |
Oct 15, 2019 | 14.54 | 14.96 | 14.41 | 14.41 | 28,099 | -0.14(-0.96%) |
Oct 14, 2019 | 14.80 | 14.80 | 14.30 | 14.55 | 24,059 | +0.55(+3.93%) |
Oct 11, 2019 | 14.02 | 14.22 | 13.93 | 14.00 | 13,800 | +0.33(+2.41%) |
Oct 10, 2019 | 13.58 | 13.96 | 13.53 | 13.67 | 13,573 | -0.33(-2.36%) |
Oct 09, 2019 | 13.83 | 14.24 | 13.74 | 14.00 | 28,369 | +0.45(+3.32%) |
Oct 08, 2019 | 13.21 | 13.83 | 13.21 | 13.55 | 45,786 | -0.05(-0.37%) |
Oct 07, 2019 | 14.17 | 14.17 | 13.40 | 13.60 | 57,554 | -0.85(-5.88%) |
Oct 04, 2019 | 14.82 | 14.90 | 14.28 | 14.45 | 34,800 | -0.34(-2.30%) |
Oct 03, 2019 | 14.77 | 14.83 | 14.44 | 14.79 | 50,854 | +0.35(+2.42%) |
Oct 02, 2019 | 14.86 | 14.86 | 14.41 | 14.44 | 24,673 | -0.81(-5.31%) |