Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 17.57 | 17.57 | 17.30 | 17.32 | 3,300 | +0.01(+0.03%) |
Dec 30, 2019 | 17.35 | 17.55 | 17.30 | 17.31 | 14,427 | -0.18(-1.03%) |
Dec 27, 2019 | 17.31 | 17.49 | 17.29 | 17.49 | 3,600 | +0.23(+1.33%) |
Dec 26, 2019 | 17.13 | 17.26 | 17.13 | 17.26 | 9,285 | +0.26(+1.53%) |
Dec 24, 2019 | 17.26 | 17.26 | 17.00 | 17.00 | 2,300 | -0.22(-1.28%) |
Dec 23, 2019 | 17.17 | 17.22 | 17.12 | 17.22 | 33,481 | +0.56(+3.36%) |
Dec 20, 2019 | 16.77 | 16.77 | 16.66 | 16.66 | 15,900 | +0.04(+0.25%) |
Dec 19, 2019 | 16.73 | 16.73 | 16.52 | 16.62 | 14,013 | +0.24(+1.45%) |
Dec 18, 2019 | 16.35 | 16.43 | 16.35 | 16.38 | 4,134 | +0.31(+1.96%) |
Dec 17, 2019 | 16.08 | 16.14 | 16.03 | 16.07 | 24,116 | +0.39(+2.49%) |
Dec 16, 2019 | 15.60 | 15.71 | 15.60 | 15.68 | 18,319 | +0.01(+0.03%) |
Dec 13, 2019 | 15.73 | 15.73 | 15.46 | 15.67 | 28,500 | +0.04(+0.26%) |
Dec 12, 2019 | 15.54 | 15.63 | 15.53 | 15.63 | 18,288 | +0.00(+0.00%) |
Dec 11, 2019 | 15.59 | 15.67 | 15.59 | 15.63 | 13,416 | -0.01(-0.10%) |
Dec 10, 2019 | 15.65 | 15.68 | 15.61 | 15.64 | 18,345 | -0.08(-0.50%) |
Dec 09, 2019 | 15.71 | 15.77 | 15.67 | 15.72 | 12,380 | -0.71(-4.30%) |
Dec 06, 2019 | 16.36 | 16.51 | 16.36 | 16.43 | 11,800 | +0.07(+0.46%) |
Dec 05, 2019 | 16.26 | 16.42 | 16.26 | 16.36 | 38,098 | -0.20(-1.20%) |
Dec 04, 2019 | 16.58 | 16.59 | 16.48 | 16.55 | 16,999 | +0.04(+0.26%) |
Dec 03, 2019 | 16.51 | 16.54 | 16.38 | 16.51 | 47,626 | -0.34(-2.02%) |
Dec 02, 2019 | 16.83 | 16.85 | 16.64 | 16.85 | 66,455 | -0.11(-0.65%) |
Nov 29, 2019 | 16.72 | 16.98 | 16.72 | 16.96 | 68,300 | +0.14(+0.83%) |
Nov 27, 2019 | 16.85 | 16.85 | 16.77 | 16.82 | 4,000 | -0.13(-0.77%) |
Nov 26, 2019 | 16.93 | 17.00 | 16.84 | 16.95 | 12,149 | -0.05(-0.29%) |
Nov 25, 2019 | 17.01 | 17.01 | 16.87 | 17.00 | 6,503 | -0.12(-0.70%) |
Nov 22, 2019 | 17.11 | 17.12 | 17.02 | 17.12 | 5,300 | -0.04(-0.23%) |
Nov 21, 2019 | 17.13 | 17.30 | 17.11 | 17.16 | 6,315 | +0.00(+0.00%) |
Nov 20, 2019 | 17.20 | 17.21 | 17.08 | 17.16 | 5,992 | -0.20(-1.18%) |
Nov 19, 2019 | 17.39 | 17.40 | 17.28 | 17.36 | 15,791 | -0.21(-1.19%) |
Nov 18, 2019 | 17.37 | 17.57 | 17.37 | 17.57 | 2,882 | +0.44(+2.58%) |
Nov 15, 2019 | 17.02 | 17.15 | 17.02 | 17.13 | 3,200 | +0.08(+0.48%) |
Nov 14, 2019 | 16.98 | 17.05 | 16.86 | 17.05 | 5,956 | -0.06(-0.38%) |
Nov 13, 2019 | 17.13 | 17.14 | 17.06 | 17.11 | 5,707 | -0.22(-1.27%) |
Nov 12, 2019 | 17.28 | 17.39 | 17.28 | 17.34 | 2,987 | -0.05(-0.29%) |
Nov 11, 2019 | 17.34 | 17.44 | 17.30 | 17.39 | 4,203 | -0.13(-0.77%) |
Nov 08, 2019 | 17.47 | 17.52 | 17.19 | 17.52 | 8,500 | -0.14(-0.79%) |
Nov 07, 2019 | 17.56 | 17.75 | 17.52 | 17.66 | 9,353 | -0.30(-1.67%) |
Nov 06, 2019 | 18.13 | 18.13 | 17.92 | 17.96 | 23,126 | -0.24(-1.34%) |
Nov 05, 2019 | 18.17 | 18.24 | 18.13 | 18.20 | 6,667 | -0.23(-1.23%) |
Nov 04, 2019 | 18.26 | 18.44 | 18.26 | 18.43 | 13,794 | +0.25(+1.38%) |
Nov 01, 2019 | 18.07 | 18.21 | 18.07 | 18.18 | 6,300 | +0.08(+0.44%) |
Oct 31, 2019 | 18.03 | 18.11 | 18.00 | 18.10 | 12,466 | -0.28(-1.52%) |
Oct 30, 2019 | 18.33 | 18.38 | 18.28 | 18.38 | 10,118 | +0.18(+0.99%) |
Oct 29, 2019 | 17.81 | 18.20 | 17.81 | 18.20 | 4,482 | +0.00(+0.00%) |
Oct 28, 2019 | 18.09 | 18.20 | 18.06 | 18.20 | 8,570 | +0.06(+0.34%) |
Oct 25, 2019 | 17.98 | 18.14 | 17.98 | 18.14 | 5,100 | +0.20(+1.11%) |
Oct 24, 2019 | 17.85 | 17.98 | 17.84 | 17.94 | 7,392 | +0.47(+2.69%) |
Oct 23, 2019 | 17.33 | 17.47 | 17.27 | 17.47 | 13,550 | +0.95(+5.78%) |
Oct 22, 2019 | 16.38 | 16.61 | 16.38 | 16.52 | 8,508 | +0.27(+1.63%) |
Oct 21, 2019 | 16.16 | 16.30 | 16.16 | 16.25 | 24,280 | +0.05(+0.34%) |
Oct 18, 2019 | 16.18 | 16.23 | 16.09 | 16.20 | 43,600 | +0.07(+0.40%) |
Oct 17, 2019 | 16.21 | 16.21 | 16.05 | 16.13 | 5,906 | +0.49(+3.13%) |
Oct 16, 2019 | 15.65 | 15.65 | 15.62 | 15.64 | 20,620 | -0.14(-0.90%) |
Oct 15, 2019 | 15.71 | 15.82 | 15.63 | 15.78 | 11,099 | -0.11(-0.68%) |
Oct 14, 2019 | 15.82 | 15.89 | 15.79 | 15.89 | 8,525 | -0.21(-1.30%) |
Oct 11, 2019 | 16.08 | 16.25 | 16.08 | 16.10 | 8,200 | +0.14(+0.88%) |
Oct 10, 2019 | 15.95 | 15.97 | 15.80 | 15.96 | 30,037 | +0.18(+1.14%) |
Oct 09, 2019 | 15.84 | 15.89 | 15.74 | 15.78 | 13,162 | +0.01(+0.06%) |
Oct 08, 2019 | 15.78 | 15.79 | 15.67 | 15.77 | 22,715 | -0.28(-1.74%) |
Oct 07, 2019 | 15.92 | 16.14 | 15.92 | 16.05 | 7,730 | +0.43(+2.75%) |
Oct 04, 2019 | 15.71 | 15.80 | 15.62 | 15.62 | 20,600 | +0.21(+1.36%) |
Oct 03, 2019 | 15.39 | 15.62 | 15.30 | 15.41 | 28,098 | -0.20(-1.28%) |
Oct 02, 2019 | 15.69 | 15.72 | 15.51 | 15.61 | 25,067 | -0.56(-3.46%) |