Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 18.13 | 18.33 | 17.85 | 17.89 | 180,200 | -0.29(-1.60%) |
Dec 30, 2019 | 18.63 | 18.72 | 17.72 | 18.18 | 445,946 | -0.42(-2.26%) |
Dec 27, 2019 | 18.33 | 18.84 | 18.07 | 18.60 | 384,100 | +0.37(+2.03%) |
Dec 26, 2019 | 18.37 | 18.46 | 17.90 | 18.23 | 253,968 | +0.01(+0.05%) |
Dec 24, 2019 | 18.30 | 18.44 | 17.91 | 18.22 | 165,900 | +0.07(+0.39%) |
Dec 23, 2019 | 17.27 | 18.35 | 16.83 | 18.15 | 361,473 | +0.96(+5.58%) |
Dec 20, 2019 | 17.28 | 17.50 | 16.86 | 17.19 | 685,600 | +0.01(+0.06%) |
Dec 19, 2019 | 16.75 | 17.18 | 16.70 | 17.18 | 267,174 | +0.45(+2.69%) |
Dec 18, 2019 | 16.88 | 16.95 | 16.44 | 16.73 | 201,042 | -0.15(-0.89%) |
Dec 17, 2019 | 16.47 | 17.02 | 16.27 | 16.88 | 252,458 | +0.43(+2.61%) |
Dec 16, 2019 | 16.97 | 17.20 | 16.37 | 16.45 | 238,940 | -0.45(-2.66%) |
Dec 13, 2019 | 17.00 | 17.09 | 16.68 | 16.90 | 236,800 | -0.08(-0.47%) |
Dec 12, 2019 | 16.67 | 17.07 | 16.36 | 16.98 | 225,921 | +0.25(+1.49%) |
Dec 11, 2019 | 16.58 | 16.88 | 16.57 | 16.73 | 146,298 | +0.22(+1.33%) |
Dec 10, 2019 | 16.01 | 16.54 | 15.81 | 16.51 | 249,941 | +0.42(+2.61%) |
Dec 09, 2019 | 16.55 | 17.11 | 16.01 | 16.09 | 390,522 | -0.58(-3.48%) |
Dec 06, 2019 | 16.99 | 17.00 | 16.35 | 16.67 | 253,000 | -0.13(-0.77%) |
Dec 05, 2019 | 16.20 | 16.90 | 16.14 | 16.80 | 364,488 | +0.57(+3.48%) |
Dec 04, 2019 | 17.18 | 17.24 | 16.09 | 16.23 | 292,254 | -0.82(-4.84%) |
Dec 03, 2019 | 16.78 | 17.25 | 16.75 | 17.06 | 200,842 | +0.00(+0.00%) |
Dec 02, 2019 | 17.41 | 17.71 | 17.02 | 17.06 | 390,083 | -0.27(-1.56%) |
Nov 29, 2019 | 17.30 | 17.47 | 17.23 | 17.33 | 135,300 | -0.04(-0.20%) |
Nov 27, 2019 | 17.11 | 17.39 | 16.71 | 17.36 | 153,000 | +0.32(+1.91%) |
Nov 26, 2019 | 17.07 | 17.12 | 16.65 | 17.04 | 266,197 | +0.05(+0.29%) |
Nov 25, 2019 | 16.19 | 17.11 | 16.17 | 16.99 | 370,729 | +0.82(+5.07%) |
Nov 22, 2019 | 15.79 | 16.32 | 15.60 | 16.17 | 259,100 | +0.57(+3.62%) |
Nov 21, 2019 | 15.46 | 15.74 | 15.21 | 15.61 | 234,141 | +0.29(+1.93%) |
Nov 20, 2019 | 15.53 | 15.59 | 14.80 | 15.31 | 410,163 | -0.28(-1.80%) |
Nov 19, 2019 | 15.71 | 16.11 | 15.56 | 15.59 | 300,145 | -0.02(-0.13%) |
Nov 18, 2019 | 16.05 | 16.45 | 15.58 | 15.61 | 407,802 | -0.59(-3.64%) |
Nov 15, 2019 | 15.84 | 16.25 | 15.77 | 16.20 | 253,000 | +0.51(+3.25%) |
Nov 14, 2019 | 15.32 | 15.72 | 15.31 | 15.69 | 316,213 | +0.37(+2.42%) |
Nov 13, 2019 | 15.27 | 15.40 | 14.94 | 15.32 | 278,177 | -0.09(-0.58%) |
Nov 12, 2019 | 15.32 | 15.88 | 15.06 | 15.41 | 376,620 | +0.15(+0.98%) |
Nov 11, 2019 | 15.11 | 15.35 | 14.93 | 15.26 | 375,724 | +0.01(+0.07%) |
Nov 08, 2019 | 15.05 | 15.64 | 14.86 | 15.25 | 559,600 | +0.11(+0.73%) |
Nov 07, 2019 | 13.50 | 15.84 | 13.30 | 15.14 | 1,229,686 | +1.86(+14.01%) |
Nov 06, 2019 | 13.47 | 13.63 | 13.00 | 13.28 | 477,542 | -0.19(-1.41%) |
Nov 05, 2019 | 13.73 | 13.95 | 13.09 | 13.47 | 577,104 | -0.24(-1.75%) |
Nov 04, 2019 | 13.16 | 14.12 | 13.16 | 13.71 | 556,176 | +0.63(+4.82%) |
Nov 01, 2019 | 12.53 | 13.29 | 12.45 | 13.08 | 440,800 | +0.64(+5.19%) |
Oct 31, 2019 | 12.55 | 12.96 | 12.35 | 12.44 | 393,785 | -0.08(-0.68%) |
Oct 30, 2019 | 12.94 | 12.95 | 12.16 | 12.52 | 377,260 | -0.41(-3.17%) |
Oct 29, 2019 | 12.25 | 12.99 | 12.15 | 12.93 | 363,239 | +0.72(+5.90%) |
Oct 28, 2019 | 11.75 | 12.28 | 11.75 | 12.21 | 289,105 | +0.47(+4.00%) |
Oct 25, 2019 | 11.90 | 12.05 | 11.71 | 11.74 | 358,100 | -0.16(-1.34%) |
Oct 24, 2019 | 11.89 | 12.07 | 11.69 | 11.90 | 277,506 | +0.01(+0.08%) |
Oct 23, 2019 | 11.92 | 12.11 | 11.70 | 11.89 | 320,936 | -0.08(-0.67%) |
Oct 22, 2019 | 12.67 | 12.68 | 11.91 | 11.97 | 287,048 | -0.76(-5.97%) |
Oct 21, 2019 | 12.53 | 12.80 | 12.46 | 12.73 | 1,690,116 | +0.34(+2.74%) |
Oct 18, 2019 | 12.45 | 12.53 | 12.26 | 12.39 | 215,200 | -0.15(-1.20%) |
Oct 17, 2019 | 12.31 | 12.76 | 12.02 | 12.54 | 332,841 | +0.29(+2.37%) |
Oct 16, 2019 | 11.80 | 12.59 | 11.76 | 12.25 | 403,218 | +0.42(+3.55%) |
Oct 15, 2019 | 11.69 | 12.05 | 11.56 | 11.83 | 226,321 | +0.18(+1.55%) |
Oct 14, 2019 | 11.61 | 11.75 | 11.36 | 11.65 | 170,297 | -0.04(-0.34%) |
Oct 11, 2019 | 11.70 | 11.88 | 11.61 | 11.69 | 261,300 | +0.11(+0.95%) |
Oct 10, 2019 | 11.18 | 11.67 | 10.91 | 11.58 | 374,484 | +0.40(+3.58%) |
Oct 09, 2019 | 11.65 | 11.74 | 11.11 | 11.18 | 325,003 | -0.42(-3.62%) |
Oct 08, 2019 | 11.81 | 11.89 | 11.54 | 11.60 | 289,321 | -0.35(-2.93%) |
Oct 07, 2019 | 11.93 | 12.23 | 11.70 | 11.95 | 204,736 | -0.08(-0.67%) |
Oct 04, 2019 | 11.95 | 12.37 | 11.95 | 12.03 | 280,300 | +0.08(+0.67%) |
Oct 03, 2019 | 11.48 | 12.02 | 11.19 | 11.95 | 305,176 | +0.49(+4.28%) |
Oct 02, 2019 | 11.75 | 11.75 | 11.20 | 11.46 | 480,688 | -0.31(-2.63%) |