Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 15.65 | 15.91 | 15.62 | 15.73 | 68,371 | +0.03(+0.20%) |
Dec 30, 2019 | 15.71 | 15.88 | 15.58 | 15.69 | 65,729 | +0.00(+0.00%) |
Dec 27, 2019 | 15.88 | 15.93 | 15.59 | 15.69 | 59,565 | -0.21(-1.30%) |
Dec 26, 2019 | 15.62 | 16.00 | 15.61 | 15.90 | 51,413 | +0.27(+1.76%) |
Dec 24, 2019 | 16.17 | 16.23 | 15.53 | 15.63 | 125,855 | -0.61(-3.73%) |
Dec 23, 2019 | 16.86 | 16.86 | 16.10 | 16.23 | 181,595 | -0.63(-3.74%) |
Dec 20, 2019 | 17.07 | 17.17 | 16.69 | 16.86 | 243,864 | -0.18(-1.06%) |
Dec 19, 2019 | 17.23 | 17.29 | 17.00 | 17.04 | 49,773 | -0.16(-0.91%) |
Dec 18, 2019 | 17.17 | 17.45 | 17.14 | 17.20 | 112,440 | +0.09(+0.51%) |
Dec 17, 2019 | 17.14 | 17.19 | 16.81 | 17.11 | 112,147 | -0.01(-0.04%) |
Dec 16, 2019 | 17.51 | 17.58 | 17.06 | 17.12 | 103,588 | -0.31(-1.79%) |
Dec 13, 2019 | 17.10 | 17.48 | 16.91 | 17.43 | 114,967 | +0.27(+1.60%) |
Dec 12, 2019 | 17.49 | 17.52 | 17.14 | 17.16 | 63,492 | -0.32(-1.82%) |
Dec 11, 2019 | 17.43 | 17.51 | 17.19 | 17.47 | 78,147 | +0.17(+0.97%) |
Dec 10, 2019 | 17.47 | 17.59 | 17.20 | 17.31 | 46,046 | -0.15(-0.86%) |
Dec 09, 2019 | 17.41 | 17.51 | 16.99 | 17.46 | 84,691 | -0.01(-0.04%) |
Dec 06, 2019 | 17.61 | 17.67 | 17.40 | 17.46 | 108,882 | +0.01(+0.04%) |
Dec 05, 2019 | 17.75 | 17.77 | 17.37 | 17.46 | 127,996 | -0.23(-1.31%) |
Dec 04, 2019 | 17.29 | 17.99 | 17.29 | 17.69 | 99,131 | +0.38(+2.20%) |
Dec 03, 2019 | 17.52 | 17.62 | 17.04 | 17.31 | 91,911 | -0.39(-2.19%) |
Dec 02, 2019 | 18.26 | 18.26 | 17.42 | 17.69 | 86,508 | -0.55(-3.01%) |
Nov 29, 2019 | 18.20 | 18.34 | 15.91 | 18.24 | 79,420 | +0.07(+0.38%) |
Nov 27, 2019 | 18.17 | 18.25 | 17.92 | 18.17 | 63,247 | +0.12(+0.67%) |
Nov 26, 2019 | 18.35 | 18.35 | 18.04 | 18.05 | 75,623 | -0.20(-1.08%) |
Nov 25, 2019 | 18.30 | 18.46 | 18.17 | 18.25 | 164,245 | +0.10(+0.55%) |
Nov 22, 2019 | 18.02 | 18.24 | 17.87 | 18.15 | 100,556 | +0.03(+0.14%) |
Nov 21, 2019 | 17.88 | 18.13 | 17.72 | 18.12 | 75,015 | +0.27(+1.50%) |
Nov 20, 2019 | 17.71 | 17.91 | 17.57 | 17.86 | 125,892 | +0.12(+0.67%) |
Nov 19, 2019 | 17.76 | 17.92 | 17.68 | 17.74 | 70,933 | +0.07(+0.39%) |
Nov 18, 2019 | 17.49 | 17.82 | 17.35 | 17.67 | 77,823 | +0.04(+0.25%) |
Nov 15, 2019 | 17.89 | 17.99 | 17.62 | 17.62 | 68,371 | -0.14(-0.81%) |
Nov 14, 2019 | 17.74 | 18.08 | 17.73 | 17.77 | 100,444 | -0.01(-0.03%) |
Nov 13, 2019 | 17.56 | 17.81 | 17.29 | 17.77 | 107,402 | +0.15(+0.85%) |
Nov 12, 2019 | 17.32 | 17.77 | 17.05 | 17.62 | 162,128 | +0.43(+2.49%) |
Nov 11, 2019 | 17.07 | 17.30 | 17.07 | 17.20 | 90,288 | +0.05(+0.32%) |
Nov 08, 2019 | 17.18 | 17.43 | 17.10 | 17.14 | 154,799 | -0.05(-0.32%) |
Nov 07, 2019 | 17.95 | 18.16 | 17.11 | 17.20 | 141,264 | -0.51(-2.86%) |
Nov 06, 2019 | 18.13 | 18.22 | 17.51 | 17.70 | 107,950 | -0.40(-2.23%) |
Nov 05, 2019 | 18.14 | 18.42 | 18.07 | 18.11 | 164,344 | -0.02(-0.13%) |
Nov 04, 2019 | 17.70 | 18.21 | 17.68 | 18.13 | 205,197 | +0.46(+2.63%) |
Nov 01, 2019 | 17.34 | 17.70 | 17.13 | 17.67 | 168,559 | +0.48(+2.81%) |
Oct 31, 2019 | 16.18 | 17.18 | 15.80 | 17.18 | 428,977 | +2.15(+14.29%) |
Oct 30, 2019 | 14.89 | 15.04 | 14.85 | 15.04 | 40,940 | +0.16(+1.07%) |
Oct 29, 2019 | 14.38 | 14.90 | 14.38 | 14.88 | 47,732 | +0.48(+3.31%) |
Oct 28, 2019 | 14.49 | 14.59 | 14.36 | 14.40 | 70,259 | -0.04(-0.30%) |
Oct 25, 2019 | 14.25 | 14.50 | 14.19 | 14.44 | 30,796 | +0.16(+1.11%) |
Oct 24, 2019 | 14.30 | 14.36 | 13.16 | 14.28 | 65,194 | -0.01(-0.04%) |
Oct 23, 2019 | 14.46 | 14.53 | 14.27 | 14.29 | 39,317 | -0.20(-1.35%) |
Oct 22, 2019 | 14.77 | 14.96 | 14.46 | 14.49 | 28,147 | -0.32(-2.18%) |
Oct 21, 2019 | 14.38 | 14.82 | 14.35 | 14.81 | 74,654 | +0.57(+3.99%) |
Oct 18, 2019 | 14.22 | 14.30 | 13.85 | 14.24 | 56,022 | -0.10(-0.72%) |
Oct 17, 2019 | 14.57 | 14.94 | 14.31 | 14.35 | 102,135 | -0.18(-1.26%) |
Oct 16, 2019 | 14.28 | 14.70 | 14.26 | 14.53 | 109,653 | +0.22(+1.54%) |
Oct 15, 2019 | 13.76 | 14.38 | 13.71 | 14.31 | 81,167 | +0.58(+4.22%) |
Oct 14, 2019 | 13.91 | 14.08 | 13.66 | 13.73 | 40,256 | -0.22(-1.58%) |
Oct 11, 2019 | 13.95 | 14.09 | 13.54 | 13.95 | 87,146 | +0.16(+1.15%) |
Oct 10, 2019 | 13.92 | 14.00 | 13.78 | 13.79 | 57,613 | -0.09(-0.62%) |
Oct 09, 2019 | 14.03 | 14.26 | 13.80 | 13.88 | 68,005 | -0.08(-0.57%) |
Oct 08, 2019 | 13.94 | 14.18 | 13.84 | 13.96 | 47,799 | -0.13(-0.95%) |
Oct 07, 2019 | 13.75 | 14.14 | 13.75 | 14.09 | 53,090 | +0.31(+2.21%) |
Oct 04, 2019 | 13.55 | 13.91 | 13.55 | 13.78 | 111,554 | +0.23(+1.71%) |
Oct 03, 2019 | 13.70 | 13.86 | 13.46 | 13.55 | 66,436 | -0.18(-1.33%) |
Oct 02, 2019 | 13.83 | 14.08 | 13.64 | 13.74 | 53,411 | -0.29(-2.09%) |