Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 19.82 | 19.82 | 19.82 | 0 | +0.16(+0.81%) | |
Dec 30, 2019 | 19.94 | 19.94 | 19.63 | 19.66 | 1,560 | -0.35(-1.75%) |
Dec 27, 2019 | 20.00 | 20.01 | 19.75 | 20.01 | 5,550 | -0.01(-0.05%) |
Dec 24, 2019 | 20.02 | 20.02 | 20.02 | 0 | +0.12(+0.60%) | |
Dec 23, 2019 | 19.63 | 19.90 | 19.55 | 19.90 | 2,915 | +0.23(+1.17%) |
Dec 20, 2019 | 19.47 | 19.67 | 19.47 | 19.67 | 350 | +0.10(+0.51%) |
Dec 19, 2019 | 19.52 | 19.74 | 19.30 | 19.57 | 2,580 | +0.27(+1.40%) |
Dec 18, 2019 | 19.45 | 19.60 | 19.12 | 19.30 | 15,708 | +0.15(+0.78%) |
Dec 17, 2019 | 19.50 | 19.57 | 19.13 | 19.15 | 7,080 | -0.30(-1.54%) |
Dec 16, 2019 | 19.57 | 19.65 | 19.43 | 19.45 | 1,279 | -0.07(-0.36%) |
Dec 13, 2019 | 18.43 | 19.72 | 18.43 | 19.52 | 4,102 | +1.09(+5.91%) |
Dec 12, 2019 | 19.99 | 19.99 | 18.43 | 18.43 | 2,200 | -0.14(-0.75%) |
Dec 11, 2019 | 18.40 | 18.57 | 18.39 | 18.57 | 2,400 | +0.50(+2.77%) |
Dec 10, 2019 | 18.08 | 18.12 | 18.00 | 18.07 | 1,264 | +0.18(+1.01%) |
Dec 09, 2019 | 17.90 | 18.14 | 17.89 | 17.89 | 1,992 | -0.21(-1.16%) |
Dec 06, 2019 | 16.90 | 18.10 | 16.90 | 18.10 | 800 | +1.30(+7.74%) |
Dec 04, 2019 | 16.80 | 16.80 | 16.80 | 0 | -0.05(-0.30%) | |
Dec 03, 2019 | 16.99 | 16.99 | 16.72 | 16.85 | 1,900 | -0.32(-1.86%) |
Dec 02, 2019 | 16.66 | 17.45 | 16.66 | 17.17 | 2,277 | -0.13(-0.75%) |
Nov 29, 2019 | 16.16 | 17.63 | 16.16 | 17.30 | 4,520 | +0.29(+1.70%) |
Nov 28, 2019 | 17.04 | 17.04 | 16.50 | 17.01 | 3,987 | -0.25(-1.45%) |
Nov 27, 2019 | 17.22 | 17.38 | 16.95 | 17.26 | 2,493 | +0.32(+1.89%) |
Nov 26, 2019 | 16.73 | 17.07 | 16.72 | 16.94 | 1,465 | +0.61(+3.74%) |
Nov 25, 2019 | 16.40 | 16.45 | 16.32 | 16.33 | 1,396 | +0.06(+0.37%) |
Nov 22, 2019 | 15.81 | 16.27 | 15.81 | 16.27 | 1,225 | +0.16(+0.99%) |
Nov 21, 2019 | 16.05 | 16.11 | 15.99 | 16.11 | 700 | +0.00(+0.00%) |
Nov 20, 2019 | 16.23 | 16.23 | 15.95 | 16.11 | 1,297 | -0.05(-0.31%) |
Nov 19, 2019 | 16.02 | 16.16 | 15.95 | 16.16 | 10,050 | +0.17(+1.06%) |
Nov 18, 2019 | 16.05 | 16.23 | 15.88 | 15.99 | 5,227 | -0.05(-0.31%) |
Nov 15, 2019 | 15.50 | 16.22 | 15.50 | 16.04 | 4,900 | +0.52(+3.35%) |
Nov 14, 2019 | 15.36 | 15.72 | 14.50 | 15.52 | 9,375 | +0.74(+5.01%) |
Nov 13, 2019 | 14.45 | 14.78 | 14.39 | 14.78 | 3,678 | +0.60(+4.23%) |
Nov 12, 2019 | 14.41 | 14.42 | 14.18 | 14.18 | 2,070 | -0.33(-2.27%) |
Nov 11, 2019 | 14.51 | 14.51 | 14.39 | 14.51 | 2,490 | +0.01(+0.07%) |
Nov 08, 2019 | 14.29 | 14.50 | 14.29 | 14.50 | 8,100 | +0.38(+2.69%) |
Nov 07, 2019 | 14.30 | 14.40 | 14.10 | 14.12 | 4,050 | -0.19(-1.33%) |
Nov 06, 2019 | 15.25 | 15.25 | 14.15 | 14.31 | 5,690 | -0.03(-0.21%) |
Nov 05, 2019 | 14.46 | 14.51 | 14.21 | 14.34 | 1,900 | -0.16(-1.10%) |
Nov 04, 2019 | 14.45 | 14.50 | 14.33 | 14.50 | 13,017 | +0.06(+0.42%) |
Nov 01, 2019 | 14.45 | 14.55 | 14.38 | 14.44 | 9,800 | +0.08(+0.56%) |
Oct 31, 2019 | 14.55 | 14.55 | 14.31 | 14.36 | 5,899 | -0.19(-1.31%) |
Oct 30, 2019 | 14.72 | 14.72 | 14.49 | 14.55 | 3,200 | +0.03(+0.21%) |
Oct 29, 2019 | 15.48 | 15.48 | 14.52 | 14.52 | 4,000 | -0.21(-1.43%) |
Oct 28, 2019 | 14.61 | 14.73 | 14.50 | 14.73 | 700 | +0.41(+2.86%) |
Oct 25, 2019 | 14.53 | 14.66 | 14.32 | 14.32 | 1,100 | -0.18(-1.24%) |
Oct 24, 2019 | 14.33 | 14.50 | 14.31 | 14.50 | 700 | +0.31(+2.18%) |
Oct 23, 2019 | 14.66 | 14.66 | 14.19 | 14.19 | 1,400 | -0.09(-0.63%) |
Oct 22, 2019 | 14.70 | 14.70 | 14.28 | 14.28 | 1,000 | -0.27(-1.86%) |
Oct 21, 2019 | 14.54 | 14.55 | 14.54 | 14.55 | 670 | +0.10(+0.69%) |
Oct 18, 2019 | 14.27 | 14.58 | 14.27 | 14.45 | 900 | +0.06(+0.42%) |
Oct 17, 2019 | 14.50 | 14.50 | 14.39 | 14.39 | 2,700 | +0.06(+0.42%) |
Oct 16, 2019 | 14.23 | 14.40 | 14.18 | 14.33 | 4,009 | -0.07(-0.49%) |
Oct 15, 2019 | 14.72 | 14.72 | 14.40 | 14.40 | 4,138 | -0.39(-2.64%) |
Oct 11, 2019 | 14.79 | 14.79 | 14.79 | 0 | -0.14(-0.94%) | |
Oct 10, 2019 | 15.50 | 15.50 | 14.93 | 14.93 | 1,450 | -0.12(-0.80%) |
Oct 09, 2019 | 16.09 | 16.09 | 14.99 | 15.05 | 2,946 | +0.08(+0.53%) |
Oct 08, 2019 | 15.21 | 15.21 | 14.82 | 14.97 | 1,743 | -0.31(-2.03%) |
Oct 07, 2019 | 15.28 | 15.28 | 15.28 | 15.28 | 200 | -0.02(-0.13%) |
Oct 04, 2019 | 15.37 | 15.37 | 15.22 | 15.30 | 700 | +0.02(+0.13%) |
Oct 03, 2019 | 15.15 | 15.30 | 15.15 | 15.28 | 409 | +0.58(+3.95%) |
Oct 02, 2019 | 14.70 | 14.70 | 14.62 | 14.70 | 2,500 | +0.03(+0.20%) |