Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 17.19 | 17.53 | 16.90 | 17.42 | 272,500 | +0.15(+0.87%) |
Dec 30, 2019 | 18.21 | 18.26 | 17.21 | 17.27 | 296,730 | -1.01(-5.53%) |
Dec 27, 2019 | 19.05 | 19.05 | 18.14 | 18.28 | 211,700 | -0.76(-3.99%) |
Dec 26, 2019 | 19.47 | 19.61 | 18.94 | 19.04 | 205,349 | -0.39(-2.01%) |
Dec 24, 2019 | 19.78 | 19.98 | 19.03 | 19.43 | 149,200 | -0.38(-1.92%) |
Dec 23, 2019 | 19.99 | 20.17 | 19.71 | 19.81 | 546,291 | -0.11(-0.55%) |
Dec 20, 2019 | 20.00 | 20.09 | 19.54 | 19.92 | 626,200 | -0.07(-0.35%) |
Dec 19, 2019 | 18.48 | 20.08 | 18.05 | 19.99 | 422,568 | +1.50(+8.11%) |
Dec 18, 2019 | 19.10 | 19.15 | 18.27 | 18.49 | 228,026 | -0.52(-2.74%) |
Dec 17, 2019 | 18.95 | 19.17 | 18.58 | 19.01 | 219,461 | +0.03(+0.16%) |
Dec 16, 2019 | 19.12 | 19.48 | 18.90 | 18.98 | 285,955 | +0.08(+0.42%) |
Dec 13, 2019 | 18.80 | 19.27 | 18.63 | 18.90 | 195,200 | +0.17(+0.91%) |
Dec 12, 2019 | 18.13 | 18.81 | 18.03 | 18.73 | 257,234 | +0.63(+3.48%) |
Dec 11, 2019 | 18.23 | 18.48 | 17.88 | 18.10 | 206,970 | -0.04(-0.22%) |
Dec 10, 2019 | 18.26 | 18.37 | 17.95 | 18.14 | 194,528 | -0.11(-0.60%) |
Dec 09, 2019 | 18.37 | 18.95 | 17.97 | 18.25 | 228,272 | -0.01(-0.05%) |
Dec 06, 2019 | 18.26 | 18.57 | 17.97 | 18.26 | 317,100 | +0.08(+0.44%) |
Dec 05, 2019 | 18.01 | 18.41 | 17.95 | 18.18 | 282,838 | +0.02(+0.14%) |
Dec 04, 2019 | 17.85 | 18.25 | 17.51 | 18.16 | 279,336 | +0.43(+2.43%) |
Dec 03, 2019 | 16.85 | 18.07 | 16.85 | 17.73 | 387,689 | +0.79(+4.63%) |
Dec 02, 2019 | 17.89 | 17.89 | 16.90 | 16.94 | 244,552 | -0.85(-4.78%) |
Nov 29, 2019 | 17.64 | 17.99 | 17.50 | 17.79 | 116,600 | +0.12(+0.71%) |
Nov 27, 2019 | 17.24 | 17.71 | 17.11 | 17.66 | 265,700 | +0.38(+2.23%) |
Nov 26, 2019 | 18.02 | 18.02 | 17.24 | 17.28 | 271,210 | -0.72(-4.00%) |
Nov 25, 2019 | 17.99 | 18.22 | 17.56 | 18.00 | 461,881 | +0.11(+0.61%) |
Nov 22, 2019 | 17.10 | 18.01 | 17.02 | 17.89 | 458,600 | +0.91(+5.36%) |
Nov 21, 2019 | 16.70 | 17.04 | 16.50 | 16.98 | 295,414 | +0.33(+1.98%) |
Nov 20, 2019 | 15.89 | 16.84 | 15.89 | 16.65 | 682,825 | +0.68(+4.26%) |
Nov 19, 2019 | 15.40 | 16.01 | 15.07 | 15.97 | 449,711 | +0.72(+4.72%) |
Nov 18, 2019 | 15.08 | 15.38 | 14.77 | 15.25 | 251,886 | +0.11(+0.73%) |
Nov 15, 2019 | 14.90 | 15.35 | 14.90 | 15.14 | 230,400 | +0.14(+0.93%) |
Nov 14, 2019 | 15.13 | 15.37 | 14.75 | 15.00 | 226,003 | -0.15(-0.99%) |
Nov 13, 2019 | 14.88 | 15.28 | 14.51 | 15.15 | 122,830 | +0.13(+0.87%) |
Nov 12, 2019 | 14.92 | 15.47 | 14.84 | 15.02 | 221,993 | +0.17(+1.14%) |
Nov 11, 2019 | 14.73 | 15.14 | 14.66 | 14.85 | 285,182 | +0.03(+0.20%) |
Nov 08, 2019 | 15.36 | 15.81 | 14.60 | 14.82 | 534,600 | -0.70(-4.51%) |
Nov 07, 2019 | 16.67 | 17.14 | 15.00 | 15.52 | 752,937 | -0.74(-4.55%) |
Nov 06, 2019 | 16.57 | 16.82 | 16.20 | 16.26 | 266,484 | -0.26(-1.60%) |
Nov 05, 2019 | 15.93 | 16.64 | 15.79 | 16.52 | 248,052 | +0.73(+4.65%) |
Nov 04, 2019 | 16.23 | 16.25 | 15.77 | 15.79 | 180,262 | -0.26(-1.62%) |
Nov 01, 2019 | 15.76 | 16.15 | 15.67 | 16.05 | 218,100 | +0.38(+2.43%) |
Oct 31, 2019 | 15.49 | 15.68 | 15.27 | 15.67 | 231,609 | +0.06(+0.38%) |
Oct 30, 2019 | 15.52 | 15.96 | 15.45 | 15.61 | 177,873 | +0.12(+0.77%) |
Oct 29, 2019 | 15.68 | 15.93 | 15.41 | 15.49 | 259,935 | -0.20(-1.27%) |
Oct 28, 2019 | 16.29 | 16.29 | 15.58 | 15.69 | 260,377 | -0.51(-3.15%) |
Oct 25, 2019 | 15.18 | 16.37 | 15.16 | 16.20 | 378,400 | +0.99(+6.51%) |
Oct 24, 2019 | 15.43 | 15.43 | 15.06 | 15.21 | 150,244 | -0.17(-1.11%) |
Oct 23, 2019 | 16.01 | 16.16 | 15.29 | 15.38 | 220,235 | -0.65(-4.05%) |
Oct 22, 2019 | 15.22 | 16.43 | 15.22 | 16.03 | 1,424,933 | +0.86(+5.67%) |
Oct 21, 2019 | 14.60 | 15.35 | 14.40 | 15.17 | 945,223 | +0.77(+5.35%) |
Oct 18, 2019 | 15.05 | 15.13 | 14.24 | 14.40 | 278,100 | -0.74(-4.89%) |
Oct 17, 2019 | 14.84 | 15.27 | 14.77 | 15.14 | 288,959 | +0.37(+2.51%) |
Oct 16, 2019 | 15.04 | 15.30 | 14.73 | 14.77 | 302,307 | -0.28(-1.86%) |
Oct 15, 2019 | 14.98 | 15.20 | 14.78 | 15.05 | 178,913 | +0.06(+0.40%) |
Oct 14, 2019 | 15.35 | 15.63 | 14.96 | 14.99 | 218,283 | -0.39(-2.54%) |
Oct 11, 2019 | 15.44 | 15.60 | 15.23 | 15.38 | 257,100 | +0.18(+1.18%) |
Oct 10, 2019 | 14.85 | 15.29 | 14.79 | 15.20 | 196,878 | +0.39(+2.63%) |
Oct 09, 2019 | 15.44 | 15.44 | 14.63 | 14.81 | 263,141 | -0.42(-2.76%) |
Oct 08, 2019 | 15.47 | 15.54 | 15.11 | 15.23 | 369,481 | -0.44(-2.81%) |
Oct 07, 2019 | 15.48 | 15.86 | 15.33 | 15.67 | 300,124 | +0.19(+1.23%) |
Oct 04, 2019 | 15.70 | 15.70 | 14.89 | 15.48 | 324,500 | -0.04(-0.26%) |
Oct 03, 2019 | 15.34 | 15.58 | 15.07 | 15.52 | 267,056 | +0.27(+1.77%) |
Oct 02, 2019 | 15.26 | 15.54 | 14.72 | 15.25 | 358,122 | -0.11(-0.72%) |