Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 17.65 | 17.76 | 17.54 | 17.62 | 52,048 | +0.05(+0.31%) |
Dec 30, 2019 | 17.76 | 17.81 | 17.49 | 17.57 | 27,189 | -0.05(-0.26%) |
Dec 27, 2019 | 17.88 | 17.88 | 17.42 | 17.61 | 30,116 | -0.05(-0.29%) |
Dec 26, 2019 | 17.26 | 17.67 | 17.12 | 17.66 | 24,795 | +0.52(+3.04%) |
Dec 24, 2019 | 17.26 | 17.33 | 16.96 | 17.14 | 31,438 | -0.01(-0.05%) |
Dec 23, 2019 | 17.14 | 17.28 | 16.99 | 17.15 | 39,994 | -0.07(-0.42%) |
Dec 20, 2019 | 17.45 | 17.57 | 17.14 | 17.23 | 113,047 | -0.17(-1.00%) |
Dec 19, 2019 | 17.34 | 18.11 | 17.21 | 17.40 | 60,695 | -0.87(-4.75%) |
Dec 18, 2019 | 18.58 | 18.58 | 17.95 | 18.27 | 26,682 | -0.27(-1.48%) |
Dec 17, 2019 | 18.39 | 18.71 | 18.39 | 18.54 | 26,323 | +0.06(+0.35%) |
Dec 16, 2019 | 18.33 | 18.71 | 18.33 | 18.48 | 27,218 | +0.14(+0.75%) |
Dec 13, 2019 | 18.48 | 18.48 | 18.20 | 18.34 | 27,166 | -0.14(-0.74%) |
Dec 12, 2019 | 18.35 | 18.90 | 18.26 | 18.48 | 33,182 | +0.11(+0.60%) |
Dec 11, 2019 | 18.53 | 18.54 | 18.18 | 18.37 | 43,986 | -0.20(-1.08%) |
Dec 10, 2019 | 18.56 | 18.80 | 18.40 | 18.57 | 35,084 | +0.08(+0.44%) |
Dec 09, 2019 | 19.30 | 19.34 | 18.39 | 18.49 | 73,958 | -0.91(-4.71%) |
Dec 06, 2019 | 18.57 | 19.59 | 18.57 | 19.40 | 69,778 | +0.92(+4.99%) |
Dec 05, 2019 | 18.46 | 18.64 | 18.37 | 18.48 | 18,780 | -0.05(-0.30%) |
Dec 04, 2019 | 18.30 | 18.62 | 18.28 | 18.53 | 37,949 | +0.25(+1.35%) |
Dec 03, 2019 | 18.13 | 18.29 | 18.08 | 18.29 | 37,623 | +0.03(+0.15%) |
Dec 02, 2019 | 17.96 | 18.26 | 17.94 | 18.26 | 44,533 | +0.23(+1.29%) |
Nov 29, 2019 | 17.85 | 18.08 | 17.78 | 18.03 | 11,392 | +0.15(+0.84%) |
Nov 27, 2019 | 17.77 | 17.98 | 17.77 | 17.87 | 23,222 | +0.20(+1.14%) |
Nov 26, 2019 | 17.59 | 17.96 | 17.50 | 17.67 | 19,627 | +0.17(+0.99%) |
Nov 25, 2019 | 16.92 | 17.66 | 16.83 | 17.50 | 31,508 | +0.55(+3.23%) |
Nov 22, 2019 | 17.30 | 17.30 | 16.81 | 16.95 | 22,236 | -0.22(-1.28%) |
Nov 21, 2019 | 17.65 | 17.66 | 17.14 | 17.17 | 37,720 | -0.47(-2.69%) |
Nov 20, 2019 | 17.58 | 18.04 | 17.55 | 17.65 | 36,350 | -0.06(-0.36%) |
Nov 19, 2019 | 17.43 | 17.80 | 17.30 | 17.71 | 81,294 | +0.36(+2.05%) |
Nov 18, 2019 | 17.23 | 17.40 | 17.19 | 17.35 | 25,005 | +0.11(+0.63%) |
Nov 15, 2019 | 17.24 | 17.31 | 17.07 | 17.24 | 33,519 | +0.10(+0.59%) |
Nov 14, 2019 | 17.09 | 17.33 | 17.03 | 17.14 | 72,666 | -0.05(-0.27%) |
Nov 13, 2019 | 16.99 | 17.27 | 16.87 | 17.19 | 55,298 | +0.06(+0.37%) |
Nov 12, 2019 | 16.92 | 17.44 | 16.92 | 17.13 | 51,966 | +0.32(+1.90%) |
Nov 11, 2019 | 16.76 | 16.86 | 16.65 | 16.81 | 22,723 | -0.10(-0.59%) |
Nov 08, 2019 | 16.95 | 17.10 | 16.81 | 16.91 | 18,950 | -0.05(-0.27%) |
Nov 07, 2019 | 17.13 | 17.13 | 16.90 | 16.95 | 28,530 | -0.03(-0.16%) |
Nov 06, 2019 | 17.09 | 17.29 | 16.98 | 16.98 | 29,319 | -0.14(-0.80%) |
Nov 05, 2019 | 17.33 | 17.55 | 17.09 | 17.12 | 27,200 | -0.14(-0.79%) |
Nov 04, 2019 | 17.50 | 17.62 | 17.17 | 17.25 | 37,030 | -0.15(-0.84%) |
Nov 01, 2019 | 17.41 | 17.67 | 17.27 | 17.40 | 36,367 | +0.13(+0.74%) |
Oct 31, 2019 | 17.47 | 17.47 | 16.88 | 17.27 | 40,045 | -0.23(-1.30%) |
Oct 30, 2019 | 17.82 | 17.87 | 17.41 | 17.50 | 43,609 | -0.29(-1.64%) |
Oct 29, 2019 | 17.60 | 17.93 | 17.60 | 17.79 | 36,180 | +0.07(+0.41%) |
Oct 28, 2019 | 17.57 | 18.08 | 17.57 | 17.72 | 150,466 | +0.28(+1.62%) |
Oct 25, 2019 | 17.08 | 17.47 | 17.08 | 17.44 | 32,643 | +0.28(+1.65%) |
Oct 24, 2019 | 17.12 | 17.21 | 16.98 | 17.15 | 31,740 | +0.04(+0.21%) |
Oct 23, 2019 | 17.01 | 17.21 | 16.87 | 17.12 | 38,253 | +0.08(+0.48%) |
Oct 22, 2019 | 17.03 | 17.16 | 16.80 | 17.03 | 35,568 | +0.02(+0.11%) |
Oct 21, 2019 | 16.86 | 17.14 | 16.69 | 17.02 | 52,268 | +0.28(+1.69%) |
Oct 18, 2019 | 16.93 | 17.02 | 16.69 | 16.73 | 43,926 | -0.30(-1.77%) |
Oct 17, 2019 | 17.22 | 17.29 | 16.97 | 17.03 | 33,142 | -0.16(-0.96%) |
Oct 16, 2019 | 17.35 | 17.37 | 17.05 | 17.20 | 50,539 | -0.08(-0.48%) |
Oct 15, 2019 | 17.10 | 17.40 | 16.95 | 17.28 | 44,924 | +0.26(+1.50%) |
Oct 14, 2019 | 16.92 | 17.04 | 16.60 | 17.03 | 42,383 | +0.11(+0.65%) |
Oct 11, 2019 | 17.01 | 17.29 | 16.67 | 16.92 | 47,431 | +0.09(+0.54%) |
Oct 10, 2019 | 16.95 | 17.30 | 16.82 | 16.82 | 39,873 | -0.15(-0.86%) |
Oct 09, 2019 | 16.65 | 17.06 | 16.51 | 16.97 | 49,092 | +0.47(+2.88%) |
Oct 08, 2019 | 16.51 | 16.70 | 16.26 | 16.50 | 147,190 | -0.18(-1.09%) |
Oct 07, 2019 | 16.54 | 16.75 | 16.36 | 16.68 | 32,966 | +0.11(+0.66%) |
Oct 04, 2019 | 16.46 | 16.57 | 16.40 | 16.57 | 24,208 | +0.18(+1.09%) |
Oct 03, 2019 | 16.42 | 16.49 | 16.21 | 16.39 | 75,199 | +0.03(+0.17%) |
Oct 02, 2019 | 16.19 | 16.49 | 16.04 | 16.36 | 146,414 | +0.05(+0.28%) |