Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 19.50 | 19.50 | 19.32 | 19.32 | 3,974 | +0.19(+1.00%) |
Dec 30, 2019 | 19.19 | 19.27 | 19.13 | 19.13 | 2,723 | -0.06(-0.29%) |
Dec 27, 2019 | 19.30 | 19.40 | 19.19 | 19.19 | 2,643 | -0.10(-0.54%) |
Dec 26, 2019 | 19.41 | 19.41 | 19.29 | 19.29 | 2,330 | +0.26(+1.39%) |
Dec 24, 2019 | 19.02 | 19.03 | 19.02 | 19.03 | 951 | +0.26(+1.36%) |
Dec 23, 2019 | 18.80 | 18.91 | 18.77 | 18.77 | 1,328 | -0.17(-0.90%) |
Dec 20, 2019 | 18.99 | 19.16 | 18.92 | 18.94 | 3,700 | -0.24(-1.23%) |
Dec 19, 2019 | 19.17 | 19.25 | 19.17 | 19.18 | 13,977 | -0.28(-1.46%) |
Dec 18, 2019 | 19.41 | 19.59 | 19.41 | 19.46 | 15,974 | -0.05(-0.24%) |
Dec 17, 2019 | 19.59 | 19.69 | 19.44 | 19.51 | 16,891 | +0.05(+0.24%) |
Dec 16, 2019 | 19.41 | 19.54 | 19.40 | 19.46 | 10,689 | +0.66(+3.52%) |
Dec 13, 2019 | 18.97 | 19.02 | 18.80 | 18.80 | 6,344 | -0.05(-0.25%) |
Dec 12, 2019 | 18.68 | 18.85 | 18.68 | 18.85 | 3,070 | +0.29(+1.58%) |
Dec 11, 2019 | 18.52 | 18.55 | 18.48 | 18.55 | 2,120 | +0.37(+2.04%) |
Dec 10, 2019 | 18.21 | 18.21 | 18.18 | 18.18 | 6,571 | +0.21(+1.14%) |
Dec 09, 2019 | 18.15 | 18.18 | 17.98 | 17.98 | 1,091 | -0.05(-0.26%) |
Dec 06, 2019 | 18.14 | 18.14 | 18.03 | 18.03 | 1,903 | +0.32(+1.81%) |
Dec 05, 2019 | 17.63 | 17.70 | 17.63 | 17.70 | 186 | +0.42(+2.41%) |
Dec 04, 2019 | 17.39 | 17.41 | 17.29 | 17.29 | 1,444 | +0.18(+1.03%) |
Dec 03, 2019 | 16.87 | 17.11 | 16.87 | 17.11 | 915 | +0.02(+0.13%) |
Dec 02, 2019 | 16.97 | 17.20 | 16.97 | 17.09 | 1,239 | -0.09(-0.50%) |
Nov 29, 2019 | 17.23 | 17.23 | 17.17 | 17.17 | 1,586 | -0.06(-0.33%) |
Nov 27, 2019 | 16.99 | 17.30 | 16.99 | 17.23 | 1,480 | +0.06(+0.33%) |
Nov 26, 2019 | 17.22 | 17.23 | 17.09 | 17.17 | 1,769 | +0.03(+0.17%) |
Nov 25, 2019 | 17.12 | 17.15 | 17.12 | 17.15 | 1,633 | +0.04(+0.22%) |
Nov 22, 2019 | 17.19 | 17.19 | 17.03 | 17.11 | 2,326 | -0.19(-1.09%) |
Nov 21, 2019 | 17.31 | 17.41 | 17.30 | 17.30 | 1,149 | -0.15(-0.87%) |
Nov 20, 2019 | 17.45 | 17.47 | 17.45 | 17.45 | 1,058 | +0.00(+0.00%) |
Nov 19, 2019 | 17.51 | 17.59 | 17.45 | 17.45 | 1,382 | +0.40(+2.33%) |
Nov 18, 2019 | 17.11 | 17.16 | 17.05 | 17.05 | 2,395 | -0.05(-0.31%) |
Nov 15, 2019 | 17.07 | 17.12 | 17.06 | 17.10 | 2,114 | -0.07(-0.39%) |
Nov 14, 2019 | 16.98 | 17.17 | 16.98 | 17.17 | 250 | +0.28(+1.65%) |
Nov 13, 2019 | 16.86 | 16.89 | 16.86 | 16.89 | 380 | +0.01(+0.06%) |
Nov 12, 2019 | 17.08 | 17.08 | 16.88 | 16.88 | 683 | -0.22(-1.26%) |
Nov 11, 2019 | 17.08 | 17.20 | 17.08 | 17.10 | 595 | -0.38(-2.16%) |
Nov 08, 2019 | 17.59 | 17.59 | 17.48 | 17.48 | 1,268 | -0.22(-1.23%) |
Nov 07, 2019 | 17.68 | 17.74 | 17.68 | 17.69 | 722 | +0.08(+0.47%) |
Nov 06, 2019 | 17.70 | 17.70 | 17.56 | 17.61 | 1,490 | -0.04(-0.21%) |
Nov 05, 2019 | 17.54 | 17.66 | 17.54 | 17.65 | 1,045 | +0.11(+0.65%) |
Nov 04, 2019 | 17.54 | 17.54 | 17.48 | 17.53 | 988 | +0.32(+1.89%) |
Nov 01, 2019 | 17.01 | 17.23 | 17.01 | 17.21 | 951 | +0.41(+2.44%) |
Oct 31, 2019 | 16.74 | 16.80 | 16.74 | 16.80 | 1,852 | +0.12(+0.70%) |
Oct 30, 2019 | 16.67 | 16.68 | 16.55 | 16.68 | 3,706 | +0.01(+0.06%) |
Oct 29, 2019 | 16.70 | 16.71 | 16.64 | 16.67 | 549 | -0.25(-1.45%) |
Oct 28, 2019 | 16.96 | 16.99 | 16.92 | 16.92 | 1,450 | +0.32(+1.94%) |
Oct 25, 2019 | 16.53 | 16.61 | 16.53 | 16.60 | 528 | +0.28(+1.70%) |
Oct 24, 2019 | 16.32 | 16.32 | 16.32 | 16.32 | 8 | -0.05(-0.31%) |
Oct 23, 2019 | 16.40 | 16.41 | 16.37 | 16.37 | 1,467 | -0.07(-0.43%) |
Oct 22, 2019 | 16.41 | 16.44 | 16.41 | 16.44 | 253 | +0.07(+0.43%) |
Oct 21, 2019 | 16.25 | 16.37 | 16.25 | 16.37 | 591 | +0.20(+1.26%) |
Oct 18, 2019 | 16.29 | 16.29 | 16.17 | 16.17 | 211 | -0.15(-0.90%) |
Oct 17, 2019 | 16.41 | 16.41 | 16.30 | 16.31 | 958 | +0.05(+0.33%) |
Oct 16, 2019 | 16.32 | 16.33 | 16.20 | 16.26 | 2,163 | -0.12(-0.73%) |
Oct 15, 2019 | 16.27 | 16.38 | 16.27 | 16.38 | 499 | -0.07(-0.42%) |
Oct 14, 2019 | 16.68 | 16.68 | 16.45 | 16.45 | 672 | -0.15(-0.88%) |
Oct 11, 2019 | 16.56 | 16.60 | 16.56 | 16.59 | 1,163 | +0.24(+1.49%) |
Oct 10, 2019 | 16.35 | 16.35 | 16.35 | 16.35 | 0 | +0.53(+3.34%) |
Oct 09, 2019 | 15.93 | 15.93 | 15.82 | 15.82 | 207 | +0.06(+0.38%) |
Oct 08, 2019 | 16.09 | 16.09 | 15.76 | 15.76 | 1,516 | -0.53(-3.24%) |
Oct 07, 2019 | 16.35 | 16.35 | 16.29 | 16.29 | 262 | -0.10(-0.59%) |
Oct 04, 2019 | 16.39 | 16.39 | 16.39 | 16.39 | 105 | +0.11(+0.68%) |
Oct 03, 2019 | 16.11 | 16.29 | 16.11 | 16.28 | 740 | +0.37(+2.32%) |
Oct 02, 2019 | 15.93 | 15.93 | 15.91 | 15.91 | 1,169 | +0.03(+0.18%) |