Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 16.45 | 16.74 | 16.38 | 16.53 | 757,035 | +0.04(+0.22%) |
Dec 30, 2019 | 16.80 | 16.80 | 16.46 | 16.49 | 819,914 | -0.19(-1.14%) |
Dec 27, 2019 | 16.76 | 16.88 | 16.66 | 16.68 | 981,228 | -0.01(-0.05%) |
Dec 26, 2019 | 16.78 | 16.79 | 16.57 | 16.69 | 563,430 | -0.02(-0.11%) |
Dec 24, 2019 | 16.75 | 16.77 | 16.60 | 16.71 | 289,160 | +0.03(+0.16%) |
Dec 23, 2019 | 16.74 | 16.80 | 16.58 | 16.68 | 897,820 | -0.06(-0.38%) |
Dec 20, 2019 | 17.06 | 17.08 | 16.66 | 16.75 | 3,648,858 | -0.28(-1.65%) |
Dec 19, 2019 | 17.10 | 17.19 | 16.96 | 17.03 | 1,298,107 | -0.19(-1.11%) |
Dec 18, 2019 | 17.07 | 17.28 | 16.89 | 17.22 | 1,341,021 | +0.15(+0.85%) |
Dec 17, 2019 | 16.96 | 17.15 | 16.86 | 17.07 | 888,774 | +0.04(+0.21%) |
Dec 16, 2019 | 17.07 | 17.43 | 16.99 | 17.04 | 1,331,157 | +0.30(+1.79%) |
Dec 13, 2019 | 17.12 | 17.45 | 16.64 | 16.74 | 2,516,662 | -0.44(-2.54%) |
Dec 12, 2019 | 16.46 | 17.25 | 16.34 | 17.17 | 1,809,803 | +0.84(+5.11%) |
Dec 11, 2019 | 15.97 | 16.46 | 15.96 | 16.34 | 1,037,997 | +0.48(+3.04%) |
Dec 10, 2019 | 15.81 | 15.91 | 15.52 | 15.86 | 657,525 | +0.00(+0.00%) |
Dec 09, 2019 | 15.89 | 15.97 | 15.85 | 15.86 | 902,546 | -0.08(-0.51%) |
Dec 06, 2019 | 15.68 | 15.98 | 15.56 | 15.94 | 1,080,331 | +0.59(+3.85%) |
Dec 05, 2019 | 15.18 | 15.42 | 14.99 | 15.35 | 1,266,140 | +0.31(+2.05%) |
Dec 04, 2019 | 15.33 | 15.51 | 15.01 | 15.04 | 1,436,199 | -0.09(-0.60%) |
Dec 03, 2019 | 15.18 | 15.18 | 14.85 | 15.13 | 1,898,934 | -0.36(-2.34%) |
Dec 02, 2019 | 15.50 | 15.75 | 15.38 | 15.49 | 1,161,043 | +0.10(+0.65%) |
Nov 29, 2019 | 15.42 | 15.55 | 15.35 | 15.39 | 473,271 | -0.19(-1.22%) |
Nov 27, 2019 | 15.54 | 15.65 | 15.40 | 15.58 | 515,334 | +0.09(+0.59%) |
Nov 26, 2019 | 15.64 | 15.76 | 15.46 | 15.49 | 973,025 | -0.15(-0.93%) |
Nov 25, 2019 | 15.16 | 15.67 | 15.07 | 15.64 | 1,199,130 | +0.48(+3.18%) |
Nov 22, 2019 | 15.00 | 15.28 | 14.88 | 15.16 | 925,180 | +0.33(+2.20%) |
Nov 21, 2019 | 14.99 | 15.00 | 14.70 | 14.83 | 622,078 | -0.03(-0.18%) |
Nov 20, 2019 | 15.27 | 15.41 | 14.75 | 14.86 | 1,202,777 | -0.40(-2.62%) |
Nov 19, 2019 | 15.28 | 15.38 | 15.09 | 15.26 | 585,106 | +0.08(+0.54%) |
Nov 18, 2019 | 15.07 | 15.31 | 14.96 | 15.18 | 875,273 | -0.05(-0.36%) |
Nov 15, 2019 | 15.52 | 15.60 | 15.18 | 15.23 | 921,546 | -0.13(-0.83%) |
Nov 14, 2019 | 15.49 | 15.61 | 15.29 | 15.36 | 893,093 | -0.08(-0.53%) |
Nov 13, 2019 | 15.77 | 15.77 | 15.40 | 15.44 | 1,415,149 | -0.56(-3.52%) |
Nov 12, 2019 | 16.06 | 16.11 | 15.82 | 16.00 | 747,742 | -0.05(-0.28%) |
Nov 11, 2019 | 15.99 | 16.08 | 15.86 | 16.05 | 1,004,611 | -0.14(-0.84%) |
Nov 08, 2019 | 16.08 | 16.31 | 15.94 | 16.18 | 1,440,735 | -0.01(-0.06%) |
Nov 07, 2019 | 15.93 | 16.26 | 15.87 | 16.19 | 2,150,681 | +0.55(+3.54%) |
Nov 06, 2019 | 15.80 | 15.90 | 15.46 | 15.64 | 2,137,556 | -0.05(-0.29%) |
Nov 05, 2019 | 16.19 | 16.33 | 15.64 | 15.68 | 1,709,077 | -0.42(-2.63%) |
Nov 04, 2019 | 15.86 | 16.15 | 15.67 | 16.11 | 1,843,113 | +0.52(+3.36%) |
Nov 01, 2019 | 14.87 | 15.59 | 14.80 | 15.58 | 2,682,345 | +0.93(+6.35%) |
Oct 31, 2019 | 15.45 | 15.50 | 14.57 | 14.65 | 2,435,423 | -0.70(-4.53%) |
Oct 30, 2019 | 15.27 | 15.63 | 14.98 | 15.35 | 2,369,685 | +0.17(+1.13%) |
Oct 29, 2019 | 15.02 | 15.26 | 14.85 | 15.18 | 1,291,391 | +0.09(+0.60%) |
Oct 28, 2019 | 15.05 | 15.27 | 15.00 | 15.09 | 1,378,333 | +0.19(+1.27%) |
Oct 25, 2019 | 14.44 | 14.97 | 14.33 | 14.90 | 1,151,839 | +0.46(+3.19%) |
Oct 24, 2019 | 14.57 | 14.74 | 14.32 | 14.44 | 1,028,179 | -0.21(-1.42%) |
Oct 23, 2019 | 14.66 | 14.67 | 14.32 | 14.65 | 1,195,506 | +0.04(+0.25%) |
Oct 22, 2019 | 14.09 | 14.65 | 14.01 | 14.61 | 1,171,219 | +0.49(+3.45%) |
Oct 21, 2019 | 14.30 | 14.40 | 14.04 | 14.12 | 1,545,547 | +0.11(+0.77%) |
Oct 18, 2019 | 13.76 | 14.11 | 13.76 | 14.01 | 987,812 | +0.18(+1.31%) |
Oct 17, 2019 | 13.95 | 13.95 | 13.70 | 13.83 | 1,332,757 | +0.02(+0.13%) |
Oct 16, 2019 | 13.49 | 13.93 | 13.49 | 13.81 | 1,207,456 | +0.37(+2.75%) |
Oct 15, 2019 | 13.34 | 13.70 | 13.15 | 13.44 | 1,561,768 | +0.13(+0.95%) |
Oct 14, 2019 | 13.08 | 13.35 | 12.95 | 13.32 | 1,028,316 | +0.11(+0.82%) |
Oct 11, 2019 | 12.73 | 13.34 | 12.66 | 13.21 | 2,174,872 | +0.86(+6.94%) |
Oct 10, 2019 | 12.21 | 12.62 | 12.15 | 12.35 | 1,384,496 | +0.29(+2.39%) |
Oct 09, 2019 | 12.07 | 12.16 | 11.87 | 12.06 | 1,970,742 | +0.24(+2.06%) |
Oct 08, 2019 | 11.95 | 12.01 | 11.76 | 11.82 | 1,244,234 | -0.40(-3.25%) |
Oct 07, 2019 | 12.24 | 12.41 | 12.14 | 12.22 | 1,064,126 | -0.14(-1.10%) |
Oct 04, 2019 | 12.31 | 12.50 | 12.20 | 12.35 | 1,115,844 | -0.04(-0.29%) |
Oct 03, 2019 | 12.28 | 12.42 | 12.09 | 12.39 | 1,025,999 | +0.03(+0.22%) |
Oct 02, 2019 | 12.46 | 12.52 | 12.09 | 12.36 | 1,497,753 | -0.32(-2.49%) |