Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 19.54 | 19.54 | 19.42 | 19.44 | 3,600 | -0.07(-0.35%) |
Dec 30, 2019 | 19.67 | 19.68 | 19.48 | 19.51 | 7,446 | -0.46(-2.32%) |
Dec 27, 2019 | 19.98 | 20.04 | 19.95 | 19.97 | 3,000 | +0.39(+1.99%) |
Dec 26, 2019 | 19.75 | 19.80 | 19.58 | 19.58 | 3,583 | -0.04(-0.20%) |
Dec 24, 2019 | 19.55 | 19.77 | 19.55 | 19.62 | 5,700 | -0.01(-0.05%) |
Dec 23, 2019 | 19.69 | 19.70 | 19.63 | 19.63 | 5,750 | -0.04(-0.20%) |
Dec 20, 2019 | 19.66 | 19.72 | 19.63 | 19.67 | 4,700 | -0.02(-0.10%) |
Dec 19, 2019 | 19.81 | 19.81 | 19.62 | 19.69 | 7,535 | -0.22(-1.13%) |
Dec 18, 2019 | 20.02 | 20.02 | 19.87 | 19.91 | 3,378 | -0.36(-1.78%) |
Dec 17, 2019 | 20.28 | 20.33 | 20.25 | 20.27 | 3,263 | +0.04(+0.20%) |
Dec 16, 2019 | 20.17 | 20.26 | 20.17 | 20.23 | 7,632 | +0.30(+1.53%) |
Dec 13, 2019 | 19.92 | 20.14 | 19.86 | 19.93 | 6,900 | +0.30(+1.53%) |
Dec 12, 2019 | 19.40 | 19.67 | 19.40 | 19.63 | 12,553 | +0.61(+3.21%) |
Dec 11, 2019 | 18.88 | 19.02 | 18.87 | 19.02 | 12,258 | +0.24(+1.28%) |
Dec 10, 2019 | 18.75 | 18.90 | 18.75 | 18.78 | 30,980 | -0.15(-0.79%) |
Dec 09, 2019 | 18.95 | 18.99 | 18.82 | 18.93 | 52,599 | +0.17(+0.93%) |
Dec 06, 2019 | 18.71 | 18.79 | 18.70 | 18.76 | 7,500 | +0.43(+2.35%) |
Dec 05, 2019 | 18.34 | 18.35 | 18.28 | 18.32 | 5,271 | -0.05(-0.30%) |
Dec 04, 2019 | 18.32 | 18.41 | 18.32 | 18.38 | 5,798 | +0.55(+3.07%) |
Dec 03, 2019 | 17.71 | 17.85 | 17.63 | 17.83 | 16,992 | -0.07(-0.38%) |
Dec 02, 2019 | 18.00 | 18.00 | 17.88 | 17.90 | 12,675 | -0.22(-1.21%) |
Nov 29, 2019 | 18.20 | 18.26 | 18.12 | 18.12 | 7,400 | -0.13(-0.71%) |
Nov 27, 2019 | 18.02 | 18.30 | 17.91 | 18.25 | 35,100 | +0.10(+0.55%) |
Nov 26, 2019 | 18.16 | 18.20 | 18.12 | 18.15 | 13,566 | +0.02(+0.14%) |
Nov 25, 2019 | 18.00 | 18.13 | 18.00 | 18.12 | 3,707 | +0.16(+0.92%) |
Nov 22, 2019 | 17.89 | 17.96 | 17.88 | 17.96 | 10,200 | +0.28(+1.58%) |
Nov 21, 2019 | 17.64 | 17.68 | 17.58 | 17.68 | 7,217 | -0.08(-0.43%) |
Nov 20, 2019 | 17.88 | 17.95 | 17.70 | 17.76 | 9,257 | -0.29(-1.62%) |
Nov 19, 2019 | 18.23 | 18.23 | 18.04 | 18.05 | 14,825 | -0.13(-0.72%) |
Nov 18, 2019 | 18.14 | 18.21 | 18.14 | 18.18 | 7,532 | -0.41(-2.21%) |
Nov 15, 2019 | 18.55 | 18.59 | 18.53 | 18.59 | 8,700 | +0.32(+1.72%) |
Nov 14, 2019 | 18.29 | 18.29 | 18.20 | 18.27 | 5,915 | +0.06(+0.36%) |
Nov 13, 2019 | 18.19 | 18.28 | 18.19 | 18.21 | 10,586 | -0.10(-0.55%) |
Nov 12, 2019 | 18.41 | 18.41 | 18.31 | 18.31 | 2,140 | -0.14(-0.73%) |
Nov 11, 2019 | 18.39 | 18.47 | 18.39 | 18.45 | 5,617 | -0.07(-0.40%) |
Nov 08, 2019 | 18.41 | 18.57 | 18.30 | 18.52 | 17,400 | +0.08(+0.43%) |
Nov 07, 2019 | 18.57 | 18.57 | 18.44 | 18.44 | 7,249 | +0.03(+0.14%) |
Nov 06, 2019 | 18.44 | 18.49 | 18.39 | 18.41 | 4,716 | -0.11(-0.57%) |
Nov 05, 2019 | 18.43 | 18.52 | 18.43 | 18.52 | 7,412 | -0.01(-0.03%) |
Nov 04, 2019 | 18.56 | 18.57 | 18.49 | 18.53 | 5,493 | +0.48(+2.67%) |
Nov 01, 2019 | 17.83 | 18.08 | 17.83 | 18.05 | 15,300 | +0.47(+2.65%) |
Oct 31, 2019 | 17.71 | 17.73 | 17.52 | 17.58 | 10,155 | -0.28(-1.57%) |
Oct 30, 2019 | 17.74 | 17.89 | 17.59 | 17.86 | 4,873 | +0.09(+0.51%) |
Oct 29, 2019 | 17.73 | 17.78 | 17.72 | 17.77 | 2,354 | +0.04(+0.20%) |
Oct 28, 2019 | 17.68 | 17.81 | 17.68 | 17.73 | 4,643 | +0.39(+2.28%) |
Oct 25, 2019 | 17.31 | 17.37 | 17.29 | 17.34 | 4,400 | -0.26(-1.48%) |
Oct 24, 2019 | 17.69 | 17.69 | 17.54 | 17.60 | 13,078 | -0.19(-1.07%) |
Oct 23, 2019 | 17.72 | 17.79 | 17.64 | 17.79 | 19,831 | +0.17(+0.96%) |
Oct 22, 2019 | 17.79 | 17.79 | 17.56 | 17.62 | 58,060 | -0.24(-1.35%) |
Oct 21, 2019 | 17.88 | 17.94 | 17.79 | 17.86 | 19,083 | +0.64(+3.72%) |
Oct 18, 2019 | 17.00 | 17.22 | 16.78 | 17.22 | 31,500 | +0.93(+5.71%) |
Oct 17, 2019 | 16.30 | 16.33 | 16.24 | 16.29 | 17,461 | +0.23(+1.43%) |
Oct 16, 2019 | 16.09 | 16.10 | 16.00 | 16.06 | 5,909 | +0.04(+0.22%) |
Oct 15, 2019 | 15.71 | 16.05 | 15.70 | 16.02 | 7,470 | +0.48(+3.07%) |
Oct 14, 2019 | 15.45 | 15.58 | 15.45 | 15.55 | 5,614 | -0.08(-0.54%) |
Oct 11, 2019 | 15.54 | 15.75 | 15.53 | 15.63 | 4,200 | +0.53(+3.51%) |
Oct 10, 2019 | 15.06 | 15.14 | 15.05 | 15.10 | 26,119 | +0.43(+2.93%) |
Oct 09, 2019 | 14.66 | 14.68 | 14.59 | 14.67 | 11,495 | +0.32(+2.23%) |
Oct 08, 2019 | 14.45 | 14.47 | 14.35 | 14.35 | 15,221 | -0.34(-2.31%) |
Oct 07, 2019 | 14.64 | 14.78 | 14.64 | 14.69 | 10,024 | -0.12(-0.81%) |
Oct 04, 2019 | 14.61 | 14.82 | 14.60 | 14.81 | 12,600 | +0.05(+0.34%) |
Oct 03, 2019 | 14.61 | 14.81 | 14.61 | 14.76 | 9,279 | -0.11(-0.77%) |
Oct 02, 2019 | 14.86 | 14.95 | 14.80 | 14.87 | 17,061 | -0.23(-1.49%) |