Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 17.81 | 17.97 | 17.81 | 17.93 | 1,801,453 | +0.12(+0.68%) |
Dec 30, 2019 | 17.67 | 17.83 | 17.66 | 17.81 | 1,110,910 | +0.10(+0.54%) |
Dec 27, 2019 | 17.66 | 17.73 | 17.62 | 17.72 | 777,802 | +0.04(+0.21%) |
Dec 26, 2019 | 17.69 | 17.72 | 17.63 | 17.68 | 898,958 | +0.04(+0.24%) |
Dec 24, 2019 | 17.72 | 17.73 | 17.62 | 17.64 | 563,430 | -0.11(-0.61%) |
Dec 23, 2019 | 17.95 | 18.01 | 17.68 | 17.75 | 973,241 | -0.22(-1.24%) |
Dec 20, 2019 | 17.87 | 18.00 | 17.84 | 17.97 | 5,398,395 | +0.16(+0.92%) |
Dec 19, 2019 | 17.92 | 17.92 | 17.76 | 17.81 | 3,013,832 | -0.11(-0.61%) |
Dec 18, 2019 | 17.86 | 17.92 | 17.75 | 17.92 | 2,801,607 | +0.05(+0.30%) |
Dec 17, 2019 | 17.76 | 17.97 | 17.73 | 17.86 | 2,271,073 | +0.13(+0.75%) |
Dec 16, 2019 | 17.51 | 17.73 | 17.51 | 17.73 | 1,971,666 | +0.28(+1.63%) |
Dec 13, 2019 | 17.41 | 17.49 | 17.37 | 17.44 | 1,912,449 | +0.03(+0.17%) |
Dec 12, 2019 | 17.46 | 17.64 | 17.32 | 17.41 | 1,955,968 | -0.04(-0.24%) |
Dec 11, 2019 | 17.51 | 17.51 | 17.40 | 17.46 | 1,584,607 | +0.03(+0.20%) |
Dec 10, 2019 | 17.38 | 17.49 | 17.34 | 17.42 | 1,804,601 | +0.07(+0.38%) |
Dec 09, 2019 | 17.56 | 17.57 | 17.34 | 17.36 | 984,944 | -0.20(-1.16%) |
Dec 06, 2019 | 17.58 | 17.77 | 17.55 | 17.56 | 2,357,524 | +0.00(+0.00%) |
Dec 05, 2019 | 17.53 | 17.60 | 17.47 | 17.56 | 2,100,445 | -0.03(-0.17%) |
Dec 04, 2019 | 17.40 | 17.64 | 17.40 | 17.59 | 1,821,824 | +0.14(+0.79%) |
Dec 03, 2019 | 17.33 | 17.48 | 17.30 | 17.45 | 931,052 | +0.14(+0.80%) |
Dec 02, 2019 | 17.39 | 17.41 | 17.25 | 17.31 | 1,253,071 | -0.09(-0.52%) |
Nov 29, 2019 | 17.41 | 17.52 | 17.39 | 17.40 | 740,678 | -0.04(-0.24%) |
Nov 27, 2019 | 17.38 | 17.49 | 17.34 | 17.45 | 1,726,637 | +0.08(+0.45%) |
Nov 26, 2019 | 17.39 | 17.42 | 17.30 | 17.37 | 1,475,764 | -0.01(-0.03%) |
Nov 25, 2019 | 17.47 | 17.51 | 17.34 | 17.37 | 844,168 | -0.04(-0.24%) |
Nov 22, 2019 | 17.40 | 17.45 | 17.31 | 17.42 | 1,036,683 | +0.06(+0.35%) |
Nov 21, 2019 | 17.55 | 17.55 | 17.31 | 17.36 | 1,294,862 | -0.19(-1.09%) |
Nov 20, 2019 | 17.51 | 17.67 | 17.50 | 17.55 | 2,262,236 | +0.04(+0.21%) |
Nov 19, 2019 | 17.45 | 17.56 | 17.35 | 17.51 | 1,958,842 | +0.07(+0.41%) |
Nov 18, 2019 | 17.44 | 17.50 | 17.38 | 17.44 | 1,715,079 | +0.05(+0.31%) |
Nov 15, 2019 | 17.37 | 17.44 | 17.26 | 17.39 | 1,774,859 | +0.01(+0.07%) |
Nov 14, 2019 | 17.47 | 17.51 | 17.36 | 17.37 | 1,382,514 | -0.06(-0.34%) |
Nov 13, 2019 | 17.36 | 17.50 | 17.31 | 17.43 | 1,422,877 | +0.10(+0.59%) |
Nov 12, 2019 | 17.28 | 17.34 | 17.20 | 17.33 | 1,348,347 | +0.09(+0.52%) |
Nov 11, 2019 | 17.22 | 17.29 | 17.18 | 17.24 | 1,131,796 | +0.01(+0.07%) |
Nov 08, 2019 | 17.21 | 17.36 | 17.15 | 17.23 | 1,108,932 | +0.01(+0.03%) |
Nov 07, 2019 | 17.48 | 17.51 | 17.18 | 17.22 | 1,521,980 | -0.28(-1.58%) |
Nov 06, 2019 | 17.55 | 17.66 | 17.48 | 17.50 | 2,854,427 | -0.03(-0.17%) |
Nov 05, 2019 | 17.41 | 17.63 | 17.40 | 17.53 | 1,688,563 | +0.08(+0.45%) |
Nov 04, 2019 | 17.43 | 17.48 | 17.33 | 17.45 | 1,946,424 | +0.02(+0.14%) |
Nov 01, 2019 | 17.31 | 17.45 | 17.28 | 17.43 | 1,343,533 | +0.11(+0.66%) |
Oct 31, 2019 | 17.43 | 17.46 | 17.06 | 17.31 | 4,835,063 | -0.05(-0.31%) |
Oct 30, 2019 | 17.06 | 17.61 | 16.93 | 17.37 | 3,884,912 | +0.56(+3.32%) |
Oct 29, 2019 | 16.78 | 16.83 | 16.66 | 16.81 | 1,470,563 | +0.02(+0.14%) |
Oct 28, 2019 | 16.69 | 16.86 | 16.69 | 16.79 | 1,322,909 | +0.06(+0.36%) |
Oct 25, 2019 | 16.82 | 16.89 | 16.70 | 16.73 | 1,039,019 | -0.10(-0.57%) |
Oct 24, 2019 | 16.83 | 16.83 | 16.70 | 16.82 | 1,398,834 | -0.03(-0.18%) |
Oct 23, 2019 | 16.86 | 16.91 | 16.75 | 16.85 | 1,089,540 | +0.02(+0.11%) |
Oct 22, 2019 | 16.80 | 16.84 | 16.67 | 16.83 | 1,200,620 | +0.06(+0.36%) |
Oct 21, 2019 | 16.61 | 16.79 | 16.61 | 16.77 | 1,363,868 | +0.20(+1.19%) |
Oct 18, 2019 | 16.52 | 16.60 | 16.40 | 16.58 | 970,607 | +0.04(+0.22%) |
Oct 17, 2019 | 16.54 | 16.61 | 16.51 | 16.54 | 1,149,256 | +0.02(+0.11%) |
Oct 16, 2019 | 16.53 | 16.62 | 16.45 | 16.52 | 1,334,489 | -0.03(-0.18%) |
Oct 15, 2019 | 16.71 | 16.73 | 16.48 | 16.55 | 1,378,626 | -0.11(-0.68%) |
Oct 14, 2019 | 16.77 | 16.77 | 16.58 | 16.67 | 832,573 | -0.08(-0.50%) |
Oct 11, 2019 | 16.66 | 16.85 | 16.56 | 16.75 | 1,824,415 | +0.14(+0.83%) |
Oct 10, 2019 | 16.57 | 16.69 | 16.51 | 16.61 | 1,164,195 | +0.06(+0.36%) |
Oct 09, 2019 | 16.43 | 16.59 | 16.32 | 16.55 | 1,579,454 | +0.16(+0.99%) |
Oct 08, 2019 | 16.59 | 16.61 | 16.39 | 16.39 | 1,497,605 | -0.25(-1.48%) |
Oct 07, 2019 | 16.73 | 16.76 | 16.58 | 16.64 | 1,655,426 | -0.13(-0.79%) |
Oct 04, 2019 | 16.64 | 16.80 | 16.63 | 16.77 | 2,123,256 | +0.19(+1.12%) |
Oct 03, 2019 | 16.38 | 16.62 | 16.30 | 16.58 | 3,545,187 | +0.17(+1.02%) |
Oct 02, 2019 | 16.79 | 16.81 | 16.37 | 16.42 | 2,146,815 | -0.41(-2.42%) |