Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 18.86 | 19.12 | 18.77 | 18.95 | 64,090 | +0.00(+0.00%) |
Dec 30, 2019 | 18.95 | 19.12 | 18.77 | 18.95 | 76,233 | +0.17(+0.93%) |
Dec 27, 2019 | 19.12 | 19.12 | 18.60 | 18.77 | 74,469 | -0.09(-0.46%) |
Dec 26, 2019 | 18.51 | 19.12 | 18.51 | 18.86 | 67,753 | +0.35(+1.88%) |
Dec 24, 2019 | 18.51 | 18.64 | 18.34 | 18.51 | 37,925 | +0.09(+0.47%) |
Dec 23, 2019 | 18.21 | 18.55 | 18.08 | 18.42 | 184,596 | +0.35(+1.92%) |
Dec 20, 2019 | 17.90 | 18.51 | 17.82 | 18.08 | 169,697 | +0.26(+1.46%) |
Dec 19, 2019 | 17.16 | 17.95 | 17.16 | 17.82 | 230,461 | +0.70(+4.06%) |
Dec 18, 2019 | 17.12 | 17.25 | 16.99 | 17.12 | 162,457 | +0.09(+0.51%) |
Dec 17, 2019 | 17.16 | 17.25 | 16.77 | 17.03 | 163,366 | -0.04(-0.25%) |
Dec 16, 2019 | 17.16 | 17.34 | 16.90 | 17.08 | 178,162 | +0.30(+1.81%) |
Dec 13, 2019 | 15.99 | 16.95 | 15.99 | 16.77 | 100,681 | +0.48(+2.93%) |
Dec 12, 2019 | 16.08 | 16.51 | 15.82 | 16.30 | 119,801 | +0.17(+1.08%) |
Dec 11, 2019 | 15.99 | 16.32 | 15.90 | 16.12 | 77,145 | +0.22(+1.37%) |
Dec 10, 2019 | 15.69 | 16.03 | 15.65 | 15.90 | 81,010 | +0.21(+1.37%) |
Dec 09, 2019 | 16.03 | 16.33 | 15.65 | 15.69 | 120,725 | -0.21(-1.35%) |
Dec 06, 2019 | 15.60 | 15.95 | 15.35 | 15.90 | 98,884 | +0.56(+3.63%) |
Dec 05, 2019 | 14.79 | 15.43 | 14.79 | 15.35 | 47,252 | +0.47(+3.17%) |
Dec 04, 2019 | 14.96 | 15.30 | 14.79 | 14.88 | 76,576 | +0.17(+1.17%) |
Dec 03, 2019 | 14.92 | 15.13 | 14.62 | 14.70 | 52,646 | -0.26(-1.72%) |
Dec 02, 2019 | 15.35 | 15.73 | 14.96 | 14.96 | 130,303 | -0.26(-1.69%) |
Nov 29, 2019 | 15.26 | 15.39 | 15.09 | 15.22 | 49,430 | +0.00(+0.00%) |
Nov 27, 2019 | 14.79 | 15.22 | 14.66 | 15.22 | 72,431 | +0.39(+2.60%) |
Nov 26, 2019 | 14.79 | 15.13 | 14.53 | 14.83 | 69,934 | -0.64(-4.15%) |
Nov 25, 2019 | 15.13 | 15.48 | 14.88 | 15.48 | 52,563 | +0.34(+2.27%) |
Nov 22, 2019 | 15.18 | 15.26 | 14.92 | 15.13 | 52,789 | -0.04(-0.28%) |
Nov 21, 2019 | 15.52 | 15.60 | 14.92 | 15.18 | 53,757 | -0.26(-1.67%) |
Nov 20, 2019 | 15.00 | 15.56 | 14.92 | 15.43 | 86,402 | +0.51(+3.45%) |
Nov 19, 2019 | 14.36 | 15.00 | 14.15 | 14.92 | 48,370 | +0.47(+3.26%) |
Nov 18, 2019 | 14.83 | 14.83 | 14.15 | 14.45 | 59,552 | -0.51(-3.44%) |
Nov 15, 2019 | 14.66 | 15.05 | 14.36 | 14.96 | 42,968 | +0.30(+2.05%) |
Nov 14, 2019 | 14.53 | 14.75 | 14.28 | 14.66 | 47,900 | +0.09(+0.59%) |
Nov 13, 2019 | 14.49 | 14.70 | 13.93 | 14.58 | 40,046 | -0.04(-0.29%) |
Nov 12, 2019 | 13.93 | 14.92 | 13.93 | 14.62 | 55,892 | +0.69(+4.92%) |
Nov 11, 2019 | 14.15 | 14.15 | 13.76 | 13.93 | 71,171 | -0.17(-1.22%) |
Nov 08, 2019 | 14.06 | 14.32 | 14.06 | 14.10 | 55,822 | -0.09(-0.60%) |
Nov 07, 2019 | 14.79 | 14.79 | 14.06 | 14.19 | 72,947 | -0.30(-2.07%) |
Nov 06, 2019 | 14.96 | 15.05 | 14.43 | 14.49 | 60,931 | -0.60(-3.98%) |
Nov 05, 2019 | 15.43 | 15.65 | 14.83 | 15.09 | 67,661 | -0.30(-1.95%) |
Nov 04, 2019 | 15.73 | 15.78 | 15.39 | 15.39 | 31,420 | -0.17(-1.10%) |
Nov 01, 2019 | 15.09 | 15.73 | 15.09 | 15.56 | 58,738 | +0.34(+2.25%) |
Oct 31, 2019 | 15.86 | 15.90 | 15.01 | 15.22 | 64,599 | -0.69(-4.31%) |
Oct 30, 2019 | 16.12 | 16.20 | 15.86 | 15.90 | 43,573 | -0.34(-2.11%) |
Oct 29, 2019 | 16.46 | 16.50 | 15.99 | 16.25 | 39,120 | -0.21(-1.30%) |
Oct 28, 2019 | 16.29 | 16.63 | 16.29 | 16.46 | 113,768 | +0.17(+1.05%) |
Oct 25, 2019 | 16.29 | 16.55 | 16.20 | 16.29 | 62,633 | +0.04(+0.26%) |
Oct 24, 2019 | 16.55 | 16.72 | 16.12 | 16.25 | 89,728 | -0.21(-1.30%) |
Oct 23, 2019 | 16.12 | 16.59 | 15.99 | 16.46 | 127,902 | +0.43(+2.67%) |
Oct 22, 2019 | 15.52 | 16.33 | 15.09 | 16.03 | 92,105 | -0.34(-2.09%) |
Oct 21, 2019 | 16.59 | 16.80 | 16.29 | 16.38 | 87,200 | +0.00(+0.00%) |
Oct 18, 2019 | 16.55 | 16.68 | 16.29 | 16.38 | 53,886 | -0.13(-0.78%) |
Oct 17, 2019 | 16.59 | 16.85 | 16.29 | 16.50 | 109,052 | -0.04(-0.26%) |
Oct 16, 2019 | 16.59 | 16.89 | 16.08 | 16.55 | 115,452 | +0.04(+0.26%) |
Oct 15, 2019 | 17.10 | 17.15 | 16.16 | 16.50 | 116,223 | -0.60(-3.51%) |
Oct 14, 2019 | 16.16 | 17.10 | 16.16 | 17.10 | 162,595 | +0.99(+6.12%) |
Oct 11, 2019 | 16.33 | 16.55 | 16.03 | 16.12 | 155,686 | +0.56(+3.58%) |
Oct 10, 2019 | 15.30 | 15.99 | 15.00 | 15.56 | 142,793 | +0.04(+0.28%) |
Oct 09, 2019 | 15.00 | 16.38 | 15.00 | 15.52 | 225,471 | +0.51(+3.43%) |
Oct 08, 2019 | 14.15 | 15.00 | 14.06 | 15.00 | 185,332 | +0.69(+4.79%) |
Oct 07, 2019 | 13.42 | 14.58 | 13.35 | 14.32 | 204,762 | +1.11(+8.44%) |
Oct 04, 2019 | 12.35 | 13.29 | 12.25 | 13.20 | 111,504 | +0.99(+8.07%) |
Oct 03, 2019 | 12.39 | 12.65 | 12.17 | 12.22 | 36,982 | -0.30(-2.40%) |
Oct 02, 2019 | 12.52 | 12.77 | 12.30 | 12.52 | 25,032 | -0.21(-1.68%) |