Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 15.24 | 15.47 | 15.23 | 15.41 | 2,091,796 | +0.05(+0.35%) |
Dec 30, 2019 | 15.41 | 15.56 | 15.35 | 15.36 | 1,432,249 | -0.04(-0.23%) |
Dec 27, 2019 | 15.73 | 15.73 | 15.37 | 15.40 | 1,540,057 | -0.29(-1.82%) |
Dec 26, 2019 | 15.73 | 15.76 | 15.53 | 15.68 | 1,110,038 | -0.09(-0.57%) |
Dec 24, 2019 | 15.70 | 15.82 | 15.65 | 15.77 | 858,385 | +0.14(+0.91%) |
Dec 23, 2019 | 15.46 | 15.68 | 15.41 | 15.63 | 1,496,465 | +0.09(+0.58%) |
Dec 20, 2019 | 15.67 | 15.67 | 15.36 | 15.54 | 5,506,088 | -0.08(-0.51%) |
Dec 19, 2019 | 15.55 | 15.65 | 15.51 | 15.62 | 1,844,175 | +0.04(+0.29%) |
Dec 18, 2019 | 15.22 | 15.63 | 15.15 | 15.57 | 1,424,467 | +0.32(+2.11%) |
Dec 17, 2019 | 15.58 | 15.65 | 15.19 | 15.25 | 2,145,989 | -0.34(-2.18%) |
Dec 16, 2019 | 15.48 | 15.85 | 15.39 | 15.59 | 2,693,478 | +0.27(+1.75%) |
Dec 13, 2019 | 16.00 | 16.01 | 15.21 | 15.32 | 2,977,376 | -0.58(-3.65%) |
Dec 12, 2019 | 15.48 | 15.94 | 15.40 | 15.90 | 2,783,225 | +0.41(+2.65%) |
Dec 11, 2019 | 15.42 | 15.80 | 15.34 | 15.49 | 1,748,202 | +0.17(+1.11%) |
Dec 10, 2019 | 15.42 | 15.58 | 15.27 | 15.32 | 1,920,117 | -0.22(-1.44%) |
Dec 09, 2019 | 15.46 | 15.61 | 15.40 | 15.55 | 2,008,366 | +0.16(+1.05%) |
Dec 06, 2019 | 15.19 | 15.48 | 15.19 | 15.39 | 2,467,605 | +0.36(+2.38%) |
Dec 05, 2019 | 15.15 | 15.28 | 14.89 | 15.03 | 1,397,755 | -0.03(-0.18%) |
Dec 04, 2019 | 15.19 | 15.52 | 15.05 | 15.06 | 1,901,538 | -0.02(-0.12%) |
Dec 03, 2019 | 15.16 | 15.26 | 14.94 | 15.07 | 2,653,767 | -0.40(-2.60%) |
Dec 02, 2019 | 15.82 | 15.98 | 15.47 | 15.48 | 3,008,617 | -0.18(-1.14%) |
Nov 29, 2019 | 15.53 | 15.75 | 15.48 | 15.65 | 1,252,324 | +0.01(+0.06%) |
Nov 27, 2019 | 15.48 | 15.65 | 15.36 | 15.65 | 1,807,421 | +0.15(+0.98%) |
Nov 26, 2019 | 15.55 | 15.63 | 15.31 | 15.49 | 2,089,750 | -0.06(-0.40%) |
Nov 25, 2019 | 15.15 | 15.66 | 15.07 | 15.56 | 3,097,469 | +0.49(+3.26%) |
Nov 22, 2019 | 15.09 | 15.32 | 14.97 | 15.07 | 1,977,083 | +0.00(+0.00%) |
Nov 21, 2019 | 15.19 | 15.30 | 14.97 | 15.07 | 2,259,020 | -0.04(-0.24%) |
Nov 20, 2019 | 15.19 | 15.48 | 14.98 | 15.10 | 4,142,201 | -0.20(-1.29%) |
Nov 19, 2019 | 15.63 | 15.69 | 15.15 | 15.30 | 2,175,115 | -0.33(-2.12%) |
Nov 18, 2019 | 15.90 | 15.96 | 15.48 | 15.63 | 2,330,672 | -0.42(-2.62%) |
Nov 15, 2019 | 16.39 | 16.42 | 16.00 | 16.05 | 1,594,112 | -0.21(-1.26%) |
Nov 14, 2019 | 16.14 | 16.45 | 16.13 | 16.25 | 1,518,861 | -0.02(-0.11%) |
Nov 13, 2019 | 16.46 | 16.67 | 16.13 | 16.27 | 3,365,068 | -0.43(-2.57%) |
Nov 12, 2019 | 17.32 | 17.32 | 16.57 | 16.70 | 3,103,455 | -0.56(-3.26%) |
Nov 11, 2019 | 17.11 | 17.28 | 16.93 | 17.26 | 2,114,953 | -0.03(-0.16%) |
Nov 08, 2019 | 16.91 | 17.30 | 16.64 | 17.29 | 1,936,123 | +0.36(+2.11%) |
Nov 07, 2019 | 16.71 | 17.03 | 16.51 | 16.93 | 4,087,341 | +0.60(+3.68%) |
Nov 06, 2019 | 17.03 | 17.11 | 16.26 | 16.33 | 3,316,889 | -0.72(-4.20%) |
Nov 05, 2019 | 16.73 | 17.52 | 16.66 | 17.05 | 4,540,993 | +0.50(+2.99%) |
Nov 04, 2019 | 15.95 | 16.58 | 15.91 | 16.55 | 4,128,938 | +0.38(+2.35%) |
Nov 01, 2019 | 15.83 | 16.96 | 15.80 | 16.17 | 6,195,727 | -0.04(-0.27%) |
Oct 31, 2019 | 16.99 | 16.99 | 16.15 | 16.22 | 3,615,568 | -0.83(-4.88%) |
Oct 30, 2019 | 16.93 | 17.06 | 16.56 | 17.05 | 1,927,263 | +0.09(+0.52%) |
Oct 29, 2019 | 17.07 | 17.22 | 16.81 | 16.96 | 2,132,129 | -0.21(-1.24%) |
Oct 28, 2019 | 17.05 | 17.43 | 17.01 | 17.17 | 2,820,154 | +0.23(+1.36%) |
Oct 25, 2019 | 16.18 | 17.01 | 15.99 | 16.94 | 2,853,633 | +0.66(+4.07%) |
Oct 24, 2019 | 16.50 | 16.57 | 15.96 | 16.28 | 1,276,366 | -0.04(-0.27%) |
Oct 23, 2019 | 16.51 | 16.53 | 16.29 | 16.32 | 2,056,530 | -0.08(-0.49%) |
Oct 22, 2019 | 16.18 | 16.61 | 15.68 | 16.40 | 2,438,407 | +0.19(+1.15%) |
Oct 21, 2019 | 16.30 | 16.46 | 15.97 | 16.22 | 1,814,332 | +0.12(+0.77%) |
Oct 18, 2019 | 16.05 | 16.35 | 15.92 | 16.09 | 2,567,387 | +0.14(+0.89%) |
Oct 17, 2019 | 15.69 | 16.19 | 15.69 | 15.95 | 2,368,027 | -0.19(-1.15%) |
Oct 16, 2019 | 16.19 | 16.57 | 16.10 | 16.14 | 1,849,603 | -0.03(-0.16%) |
Oct 15, 2019 | 16.33 | 16.33 | 15.98 | 16.16 | 3,587,955 | -0.19(-1.19%) |
Oct 14, 2019 | 16.53 | 16.55 | 16.15 | 16.36 | 1,761,328 | -0.42(-2.53%) |
Oct 11, 2019 | 16.58 | 16.99 | 16.45 | 16.78 | 3,083,444 | +0.70(+4.34%) |
Oct 10, 2019 | 15.64 | 16.17 | 15.52 | 16.08 | 2,865,693 | +0.57(+3.71%) |
Oct 09, 2019 | 15.52 | 15.63 | 15.31 | 15.51 | 2,519,918 | -0.08(-0.51%) |
Oct 08, 2019 | 15.69 | 15.81 | 15.52 | 15.59 | 2,115,208 | -0.32(-2.00%) |
Oct 07, 2019 | 15.72 | 16.09 | 15.62 | 15.91 | 3,159,088 | +0.12(+0.73%) |
Oct 04, 2019 | 15.54 | 15.81 | 15.39 | 15.79 | 1,462,781 | +0.26(+1.65%) |
Oct 03, 2019 | 15.51 | 15.66 | 15.20 | 15.54 | 2,087,961 | -0.19(-1.18%) |
Oct 02, 2019 | 15.49 | 15.83 | 15.33 | 15.72 | 4,228,776 | -0.12(-0.78%) |