Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 16.97 | 16.97 | 16.58 | 16.82 | 23,403 | -0.09(-0.51%) |
Dec 30, 2019 | 16.15 | 17.07 | 16.15 | 16.91 | 10,212 | +0.10(+0.62%) |
Dec 27, 2019 | 17.07 | 17.07 | 16.72 | 16.80 | 20,043 | -0.10(-0.61%) |
Dec 26, 2019 | 16.50 | 16.97 | 16.50 | 16.91 | 27,015 | +0.35(+2.08%) |
Dec 24, 2019 | 16.58 | 16.58 | 16.41 | 16.56 | 9,384 | -0.06(-0.36%) |
Dec 23, 2019 | 16.39 | 16.67 | 16.39 | 16.62 | 17,902 | +0.13(+0.79%) |
Dec 20, 2019 | 16.33 | 16.49 | 16.18 | 16.49 | 59,898 | +0.22(+1.38%) |
Dec 19, 2019 | 16.18 | 16.40 | 16.03 | 16.27 | 26,966 | +0.02(+0.11%) |
Dec 18, 2019 | 15.50 | 16.35 | 15.50 | 16.25 | 30,337 | +0.37(+2.34%) |
Dec 17, 2019 | 15.69 | 16.30 | 15.69 | 15.88 | 120,119 | +0.02(+0.11%) |
Dec 16, 2019 | 15.54 | 15.90 | 13.85 | 15.86 | 30,277 | +0.17(+1.10%) |
Dec 13, 2019 | 14.92 | 15.78 | 14.86 | 15.69 | 14,614 | +0.09(+0.61%) |
Dec 12, 2019 | 15.47 | 15.78 | 15.47 | 15.60 | 12,808 | +0.28(+1.80%) |
Dec 11, 2019 | 15.37 | 15.74 | 15.25 | 15.32 | 13,672 | +0.01(+0.06%) |
Dec 10, 2019 | 15.90 | 15.92 | 15.18 | 15.31 | 16,775 | -0.13(-0.84%) |
Dec 09, 2019 | 15.42 | 15.64 | 15.32 | 15.44 | 15,471 | +0.14(+0.90%) |
Dec 06, 2019 | 15.17 | 15.65 | 15.17 | 15.30 | 17,745 | +0.08(+0.51%) |
Dec 05, 2019 | 15.29 | 15.42 | 15.16 | 15.23 | 11,061 | +0.14(+0.91%) |
Dec 04, 2019 | 14.94 | 15.53 | 14.94 | 15.09 | 22,213 | +0.27(+1.80%) |
Dec 03, 2019 | 15.11 | 15.35 | 14.82 | 14.82 | 15,453 | -0.24(-1.60%) |
Dec 02, 2019 | 15.43 | 15.63 | 14.94 | 15.06 | 15,727 | -0.44(-2.84%) |
Nov 29, 2019 | 15.26 | 15.50 | 15.26 | 15.50 | 3,479 | +0.26(+1.70%) |
Nov 27, 2019 | 15.08 | 15.45 | 15.08 | 15.24 | 10,438 | +0.20(+1.32%) |
Nov 26, 2019 | 14.69 | 15.26 | 14.63 | 15.04 | 27,044 | +0.28(+1.93%) |
Nov 25, 2019 | 14.80 | 15.09 | 14.57 | 14.76 | 25,528 | +0.14(+0.94%) |
Nov 22, 2019 | 14.43 | 14.88 | 14.40 | 14.62 | 10,670 | -0.01(-0.06%) |
Nov 21, 2019 | 14.84 | 15.01 | 14.55 | 14.63 | 28,957 | -0.07(-0.47%) |
Nov 20, 2019 | 14.82 | 15.36 | 14.68 | 14.70 | 24,248 | -0.09(-0.64%) |
Nov 19, 2019 | 15.30 | 15.60 | 14.63 | 14.79 | 17,407 | -0.52(-3.38%) |
Nov 18, 2019 | 15.43 | 15.43 | 15.10 | 15.31 | 27,651 | +0.06(+0.40%) |
Nov 15, 2019 | 15.04 | 15.40 | 15.04 | 15.25 | 14,614 | +0.32(+2.14%) |
Nov 14, 2019 | 14.61 | 15.23 | 14.61 | 14.93 | 13,716 | +0.28(+1.88%) |
Nov 13, 2019 | 15.20 | 15.20 | 14.59 | 14.66 | 21,125 | -0.57(-3.74%) |
Nov 12, 2019 | 15.10 | 15.46 | 15.10 | 15.23 | 6,709 | +0.16(+1.03%) |
Nov 11, 2019 | 15.84 | 16.54 | 14.85 | 15.07 | 28,485 | -1.07(-6.62%) |
Nov 08, 2019 | 15.30 | 16.38 | 15.28 | 16.14 | 16,122 | +0.72(+4.64%) |
Nov 07, 2019 | 14.99 | 15.48 | 14.98 | 15.42 | 14,759 | +0.60(+4.07%) |
Nov 06, 2019 | 14.44 | 15.11 | 14.44 | 14.82 | 24,500 | +0.38(+2.63%) |
Nov 05, 2019 | 14.34 | 14.68 | 14.25 | 14.44 | 25,245 | +0.38(+2.70%) |
Nov 04, 2019 | 14.08 | 14.55 | 13.85 | 14.06 | 31,607 | +0.06(+0.43%) |
Nov 01, 2019 | 13.63 | 14.13 | 13.63 | 14.00 | 17,049 | +0.41(+3.05%) |
Oct 31, 2019 | 13.04 | 13.76 | 13.04 | 13.59 | 19,069 | +0.52(+3.96%) |
Oct 30, 2019 | 13.39 | 13.39 | 12.77 | 13.07 | 34,258 | -0.37(-2.76%) |
Oct 29, 2019 | 13.78 | 13.78 | 13.38 | 13.44 | 20,990 | -0.34(-2.44%) |
Oct 28, 2019 | 13.89 | 14.14 | 13.52 | 13.78 | 81,307 | -0.11(-0.81%) |
Oct 25, 2019 | 13.90 | 14.04 | 13.77 | 13.89 | 14,846 | +0.07(+0.50%) |
Oct 24, 2019 | 14.16 | 14.58 | 13.76 | 13.82 | 23,669 | -0.33(-2.32%) |
Oct 23, 2019 | 14.17 | 14.46 | 14.12 | 14.15 | 25,370 | -0.09(-0.61%) |
Oct 22, 2019 | 14.41 | 14.61 | 14.18 | 14.23 | 27,034 | -0.25(-1.73%) |
Oct 21, 2019 | 14.57 | 14.57 | 14.06 | 14.48 | 57,291 | +0.04(+0.30%) |
Oct 18, 2019 | 14.41 | 14.74 | 14.30 | 14.44 | 31,316 | +0.00(+0.00%) |
Oct 17, 2019 | 14.47 | 14.74 | 14.37 | 14.44 | 26,988 | -0.02(-0.12%) |
Oct 16, 2019 | 14.44 | 14.76 | 14.37 | 14.46 | 24,038 | -0.06(-0.42%) |
Oct 15, 2019 | 15.36 | 15.50 | 14.29 | 14.52 | 66,293 | -0.78(-5.07%) |
Oct 14, 2019 | 15.50 | 15.64 | 15.25 | 15.29 | 12,244 | -0.33(-2.10%) |
Oct 11, 2019 | 15.72 | 15.95 | 15.58 | 15.62 | 17,049 | +0.17(+1.12%) |
Oct 10, 2019 | 15.59 | 15.76 | 15.44 | 15.45 | 10,197 | -0.01(-0.06%) |
Oct 09, 2019 | 15.74 | 15.91 | 15.46 | 15.46 | 17,072 | -0.19(-1.21%) |
Oct 08, 2019 | 15.69 | 16.07 | 15.65 | 15.65 | 7,996 | -0.26(-1.63%) |
Oct 07, 2019 | 15.93 | 16.20 | 15.91 | 15.91 | 9,566 | -0.06(-0.38%) |
Oct 04, 2019 | 15.74 | 16.10 | 15.73 | 15.97 | 19,833 | +0.14(+0.87%) |
Oct 03, 2019 | 15.85 | 15.96 | 15.57 | 15.83 | 9,358 | -0.03(-0.16%) |
Oct 02, 2019 | 16.37 | 16.37 | 15.75 | 15.86 | 14,774 | -0.69(-4.17%) |