Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 15.20 | 15.60 | 15.00 | 15.50 | 33,590 | +0.30(+1.97%) |
Dec 30, 2019 | 15.50 | 15.50 | 15.00 | 15.20 | 30,432 | +0.20(+1.33%) |
Dec 27, 2019 | 14.60 | 15.00 | 14.50 | 15.00 | 30,940 | +0.20(+1.35%) |
Dec 26, 2019 | 15.10 | 15.30 | 14.70 | 14.80 | 37,522 | -0.40(-2.63%) |
Dec 24, 2019 | 15.00 | 15.80 | 14.80 | 15.20 | 39,740 | +0.30(+2.01%) |
Dec 23, 2019 | 14.60 | 15.10 | 14.40 | 14.90 | 37,095 | +0.25(+1.71%) |
Dec 20, 2019 | 14.60 | 14.90 | 14.10 | 14.65 | 74,300 | +0.15(+1.03%) |
Dec 19, 2019 | 14.60 | 15.05 | 14.20 | 14.50 | 55,044 | -0.30(-2.03%) |
Dec 18, 2019 | 15.00 | 15.00 | 14.60 | 14.80 | 23,275 | +0.00(+0.00%) |
Dec 17, 2019 | 14.80 | 15.00 | 14.10 | 14.80 | 42,418 | +0.10(+0.68%) |
Dec 16, 2019 | 15.00 | 15.20 | 14.60 | 14.70 | 40,963 | -0.30(-2.00%) |
Dec 13, 2019 | 15.00 | 15.30 | 14.80 | 15.00 | 47,100 | -0.10(-0.66%) |
Dec 12, 2019 | 15.00 | 15.40 | 14.80 | 15.10 | 49,460 | +0.10(+0.67%) |
Dec 11, 2019 | 15.50 | 15.50 | 14.70 | 15.00 | 62,404 | -0.20(-1.32%) |
Dec 10, 2019 | 14.80 | 15.60 | 14.70 | 15.20 | 75,739 | +0.40(+2.70%) |
Dec 09, 2019 | 15.00 | 15.10 | 14.70 | 14.80 | 29,910 | -0.20(-1.33%) |
Dec 06, 2019 | 14.70 | 15.10 | 14.65 | 15.00 | 50,780 | +0.30(+2.04%) |
Dec 05, 2019 | 15.50 | 15.70 | 14.60 | 14.70 | 43,431 | -0.70(-4.55%) |
Dec 04, 2019 | 15.50 | 16.30 | 14.70 | 15.40 | 106,583 | +0.70(+4.76%) |
Dec 03, 2019 | 14.80 | 15.10 | 14.40 | 14.70 | 55,581 | -0.20(-1.34%) |
Dec 02, 2019 | 15.40 | 15.90 | 14.80 | 14.90 | 56,913 | -0.50(-3.25%) |
Nov 29, 2019 | 14.80 | 15.70 | 14.50 | 15.40 | 26,850 | +0.80(+5.48%) |
Nov 27, 2019 | 14.20 | 14.90 | 14.10 | 14.60 | 16,930 | +0.60(+4.29%) |
Nov 26, 2019 | 15.00 | 15.30 | 13.90 | 14.00 | 65,185 | -0.80(-5.41%) |
Nov 25, 2019 | 14.40 | 14.80 | 13.80 | 14.80 | 54,646 | +0.60(+4.23%) |
Nov 22, 2019 | 15.20 | 15.50 | 14.00 | 14.20 | 96,890 | -0.60(-4.05%) |
Nov 21, 2019 | 14.60 | 14.90 | 13.85 | 14.80 | 49,848 | +0.60(+4.23%) |
Nov 20, 2019 | 13.80 | 14.60 | 13.80 | 14.20 | 76,968 | +0.30(+2.16%) |
Nov 19, 2019 | 14.70 | 14.70 | 13.40 | 13.90 | 115,436 | -0.60(-4.14%) |
Nov 18, 2019 | 13.90 | 14.50 | 13.15 | 14.50 | 82,174 | +0.70(+5.07%) |
Nov 15, 2019 | 14.30 | 14.50 | 13.50 | 13.80 | 91,330 | -0.40(-2.82%) |
Nov 14, 2019 | 15.50 | 15.50 | 14.00 | 14.20 | 62,935 | -0.50(-3.40%) |
Nov 13, 2019 | 13.80 | 15.40 | 13.40 | 14.70 | 108,419 | +1.20(+8.89%) |
Nov 12, 2019 | 12.90 | 13.80 | 12.90 | 13.50 | 59,450 | +0.70(+5.47%) |
Nov 11, 2019 | 14.00 | 14.80 | 12.70 | 12.80 | 92,117 | -1.70(-11.72%) |
Nov 08, 2019 | 16.60 | 16.80 | 14.00 | 14.50 | 155,120 | -2.10(-12.65%) |
Nov 07, 2019 | 16.00 | 18.50 | 15.50 | 16.60 | 222,298 | -6.50(-28.14%) |
Nov 06, 2019 | 23.20 | 23.70 | 22.70 | 23.10 | 43,672 | -0.20(-0.86%) |
Nov 05, 2019 | 23.80 | 24.10 | 22.70 | 23.30 | 43,110 | -0.20(-0.85%) |
Nov 04, 2019 | 24.60 | 25.30 | 23.20 | 23.50 | 77,094 | -0.20(-0.84%) |
Nov 01, 2019 | 23.80 | 24.30 | 23.10 | 23.70 | 58,740 | +1.10(+4.87%) |
Oct 31, 2019 | 22.80 | 23.00 | 21.70 | 22.60 | 30,250 | +0.00(+0.00%) |
Oct 30, 2019 | 21.60 | 22.97 | 21.20 | 22.60 | 40,417 | +1.00(+4.63%) |
Oct 29, 2019 | 23.00 | 23.30 | 21.45 | 21.60 | 62,959 | -1.10(-4.85%) |
Oct 28, 2019 | 22.50 | 23.10 | 22.00 | 22.70 | 50,234 | +0.70(+3.18%) |
Oct 25, 2019 | 21.90 | 22.50 | 21.20 | 22.00 | 33,490 | -0.30(-1.35%) |
Oct 24, 2019 | 23.00 | 23.80 | 22.10 | 22.30 | 35,017 | -0.70(-3.04%) |
Oct 23, 2019 | 23.80 | 23.80 | 22.10 | 23.00 | 63,625 | -1.00(-4.17%) |
Oct 22, 2019 | 26.80 | 26.80 | 23.80 | 24.00 | 84,682 | -2.80(-10.45%) |
Oct 21, 2019 | 25.50 | 26.90 | 25.30 | 26.80 | 53,372 | +1.40(+5.51%) |
Oct 18, 2019 | 25.40 | 26.00 | 24.30 | 25.40 | 47,880 | -0.10(-0.39%) |
Oct 17, 2019 | 24.50 | 26.60 | 24.10 | 25.50 | 91,554 | +1.10(+4.51%) |
Oct 16, 2019 | 22.30 | 25.20 | 22.10 | 24.40 | 85,365 | +1.90(+8.44%) |
Oct 15, 2019 | 21.80 | 23.20 | 21.60 | 22.50 | 54,856 | +0.90(+4.17%) |
Oct 14, 2019 | 21.30 | 22.00 | 20.80 | 21.60 | 31,512 | +0.55(+2.61%) |
Oct 11, 2019 | 20.40 | 21.60 | 20.05 | 21.05 | 34,860 | +0.75(+3.69%) |
Oct 10, 2019 | 20.20 | 20.50 | 19.70 | 20.30 | 20,414 | +0.10(+0.50%) |
Oct 09, 2019 | 20.40 | 20.80 | 19.50 | 20.20 | 30,779 | -0.20(-0.98%) |
Oct 08, 2019 | 21.20 | 21.80 | 19.70 | 20.40 | 76,264 | -1.30(-5.99%) |
Oct 07, 2019 | 20.90 | 22.80 | 20.00 | 21.70 | 91,317 | +1.00(+4.83%) |
Oct 04, 2019 | 17.60 | 21.30 | 17.60 | 20.70 | 106,730 | +3.10(+17.61%) |
Oct 03, 2019 | 16.90 | 17.80 | 16.30 | 17.60 | 17,874 | +0.80(+4.76%) |
Oct 02, 2019 | 17.00 | 17.20 | 16.00 | 16.80 | 26,256 | -0.40(-2.33%) |