Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 17.13 | 17.43 | 17.06 | 17.12 | 159,400 | -0.03(-0.17%) |
Dec 30, 2019 | 17.20 | 17.28 | 16.87 | 17.15 | 113,972 | -0.01(-0.06%) |
Dec 27, 2019 | 17.41 | 17.41 | 16.96 | 17.16 | 87,500 | -0.21(-1.21%) |
Dec 26, 2019 | 17.50 | 17.62 | 17.33 | 17.37 | 83,645 | -0.15(-0.86%) |
Dec 24, 2019 | 17.67 | 17.67 | 17.43 | 17.52 | 41,500 | -0.14(-0.79%) |
Dec 23, 2019 | 18.26 | 18.27 | 17.64 | 17.66 | 139,679 | -0.50(-2.75%) |
Dec 20, 2019 | 18.38 | 18.44 | 17.40 | 18.16 | 1,050,200 | -0.18(-0.98%) |
Dec 19, 2019 | 17.97 | 18.41 | 17.76 | 18.34 | 204,118 | +0.42(+2.34%) |
Dec 18, 2019 | 17.21 | 17.96 | 17.21 | 17.92 | 208,673 | +0.63(+3.64%) |
Dec 17, 2019 | 17.03 | 17.36 | 16.84 | 17.29 | 148,872 | +0.26(+1.53%) |
Dec 16, 2019 | 17.02 | 17.48 | 16.96 | 17.03 | 146,750 | +0.10(+0.59%) |
Dec 13, 2019 | 16.99 | 17.36 | 16.78 | 16.93 | 238,000 | -0.05(-0.29%) |
Dec 12, 2019 | 16.51 | 17.14 | 16.40 | 16.98 | 160,299 | +0.35(+2.10%) |
Dec 11, 2019 | 17.10 | 17.10 | 16.57 | 16.63 | 162,908 | -0.51(-2.98%) |
Dec 10, 2019 | 17.01 | 17.14 | 16.46 | 17.14 | 391,106 | +0.00(+0.03%) |
Dec 09, 2019 | 17.20 | 17.33 | 16.96 | 17.14 | 261,099 | -0.19(-1.10%) |
Dec 06, 2019 | 17.70 | 17.94 | 17.31 | 17.32 | 245,900 | -0.20(-1.11%) |
Dec 05, 2019 | 17.69 | 17.93 | 17.45 | 17.52 | 200,522 | -0.17(-0.96%) |
Dec 04, 2019 | 18.25 | 18.55 | 17.23 | 17.69 | 254,117 | -0.56(-3.07%) |
Dec 03, 2019 | 17.61 | 18.30 | 17.50 | 18.25 | 198,117 | +0.36(+2.01%) |
Dec 02, 2019 | 18.71 | 18.71 | 17.57 | 17.89 | 210,149 | -0.76(-4.08%) |
Nov 29, 2019 | 18.50 | 18.70 | 18.38 | 18.65 | 95,900 | +0.05(+0.27%) |
Nov 27, 2019 | 18.23 | 18.99 | 18.17 | 18.60 | 186,700 | +0.36(+1.97%) |
Nov 26, 2019 | 17.51 | 18.25 | 17.51 | 18.24 | 185,164 | +0.15(+0.86%) |
Nov 25, 2019 | 17.94 | 18.22 | 17.59 | 18.09 | 169,080 | +0.25(+1.37%) |
Nov 22, 2019 | 18.20 | 18.34 | 17.84 | 17.84 | 111,700 | -0.28(-1.55%) |
Nov 21, 2019 | 18.30 | 18.38 | 18.02 | 18.12 | 137,580 | -0.18(-0.98%) |
Nov 20, 2019 | 18.52 | 18.65 | 18.08 | 18.30 | 174,126 | -0.37(-1.98%) |
Nov 19, 2019 | 18.50 | 18.77 | 18.35 | 18.67 | 262,357 | +0.25(+1.36%) |
Nov 18, 2019 | 18.00 | 18.42 | 17.78 | 18.42 | 150,596 | +0.39(+2.16%) |
Nov 15, 2019 | 18.04 | 18.23 | 17.92 | 18.03 | 255,600 | +0.15(+0.84%) |
Nov 14, 2019 | 18.18 | 18.23 | 17.79 | 17.88 | 157,095 | -0.39(-2.13%) |
Nov 13, 2019 | 18.60 | 18.60 | 18.12 | 18.27 | 140,518 | -0.42(-2.25%) |
Nov 12, 2019 | 18.82 | 18.94 | 18.48 | 18.69 | 124,699 | -0.12(-0.64%) |
Nov 11, 2019 | 19.00 | 19.17 | 18.68 | 18.81 | 145,915 | -0.19(-1.00%) |
Nov 08, 2019 | 18.77 | 19.22 | 18.65 | 19.00 | 131,700 | +0.15(+0.80%) |
Nov 07, 2019 | 19.28 | 19.29 | 18.60 | 18.85 | 235,921 | -0.15(-0.79%) |
Nov 06, 2019 | 19.65 | 19.65 | 18.99 | 19.00 | 229,925 | -0.66(-3.36%) |
Nov 05, 2019 | 19.78 | 19.90 | 19.25 | 19.66 | 357,583 | -0.08(-0.41%) |
Nov 04, 2019 | 18.89 | 19.80 | 18.80 | 19.74 | 768,182 | +1.04(+5.56%) |
Nov 01, 2019 | 18.40 | 18.77 | 18.03 | 18.70 | 490,500 | -0.01(-0.05%) |
Oct 31, 2019 | 19.35 | 19.63 | 18.69 | 18.71 | 753,018 | -0.72(-3.71%) |
Oct 30, 2019 | 19.19 | 19.55 | 18.25 | 19.43 | 2,047,059 | +3.60(+22.74%) |
Oct 29, 2019 | 15.48 | 15.90 | 15.36 | 15.83 | 375,828 | +0.35(+2.26%) |
Oct 28, 2019 | 15.88 | 15.91 | 15.26 | 15.48 | 174,471 | -0.28(-1.78%) |
Oct 25, 2019 | 15.85 | 16.16 | 15.74 | 15.76 | 193,900 | -0.13(-0.82%) |
Oct 24, 2019 | 15.78 | 15.90 | 15.62 | 15.89 | 108,770 | +0.25(+1.60%) |
Oct 23, 2019 | 15.61 | 15.81 | 15.49 | 15.64 | 79,976 | +0.01(+0.06%) |
Oct 22, 2019 | 15.24 | 15.71 | 15.23 | 15.63 | 114,391 | +0.34(+2.22%) |
Oct 21, 2019 | 14.97 | 15.46 | 14.97 | 15.29 | 89,248 | +0.56(+3.84%) |
Oct 18, 2019 | 14.75 | 14.82 | 14.10 | 14.72 | 160,100 | -0.17(-1.11%) |
Oct 17, 2019 | 14.60 | 14.93 | 14.56 | 14.89 | 103,413 | +0.37(+2.55%) |
Oct 16, 2019 | 14.61 | 14.64 | 14.26 | 14.52 | 87,830 | -0.21(-1.43%) |
Oct 15, 2019 | 14.46 | 14.75 | 14.46 | 14.73 | 91,253 | +0.23(+1.59%) |
Oct 14, 2019 | 14.54 | 14.66 | 14.21 | 14.50 | 63,820 | -0.11(-0.75%) |
Oct 11, 2019 | 14.55 | 15.07 | 14.55 | 14.61 | 103,600 | +0.34(+2.38%) |
Oct 10, 2019 | 14.57 | 14.62 | 14.20 | 14.27 | 89,690 | -0.27(-1.86%) |
Oct 09, 2019 | 14.36 | 14.63 | 14.19 | 14.54 | 87,122 | +0.33(+2.32%) |
Oct 08, 2019 | 14.59 | 14.60 | 14.07 | 14.21 | 99,764 | -0.35(-2.40%) |
Oct 07, 2019 | 14.45 | 14.75 | 14.45 | 14.56 | 80,049 | +0.07(+0.48%) |
Oct 04, 2019 | 14.36 | 14.61 | 14.25 | 14.49 | 70,300 | +0.13(+0.91%) |
Oct 03, 2019 | 13.97 | 14.38 | 13.75 | 14.36 | 126,121 | +0.23(+1.63%) |
Oct 02, 2019 | 14.12 | 14.17 | 13.83 | 14.13 | 104,104 | -0.14(-0.98%) |