Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 16.96 | 16.96 | 16.58 | 16.61 | 11,700 | -0.07(-0.42%) |
Dec 30, 2019 | 16.89 | 16.89 | 16.68 | 16.68 | 17,508 | -0.38(-2.23%) |
Dec 27, 2019 | 17.03 | 17.09 | 16.98 | 17.06 | 28,100 | +0.15(+0.92%) |
Dec 26, 2019 | 16.65 | 16.94 | 16.65 | 16.91 | 9,090 | +0.02(+0.09%) |
Dec 24, 2019 | 16.82 | 16.89 | 16.77 | 16.89 | 4,400 | +0.09(+0.54%) |
Dec 23, 2019 | 16.81 | 16.83 | 16.79 | 16.80 | 18,429 | +0.07(+0.39%) |
Dec 20, 2019 | 16.65 | 16.77 | 16.65 | 16.73 | 10,900 | +0.18(+1.12%) |
Dec 19, 2019 | 16.49 | 16.55 | 16.44 | 16.55 | 12,452 | +0.11(+0.67%) |
Dec 18, 2019 | 16.45 | 16.47 | 16.41 | 16.44 | 16,271 | +0.50(+3.16%) |
Dec 17, 2019 | 15.99 | 15.99 | 15.91 | 15.94 | 8,091 | +0.01(+0.04%) |
Dec 16, 2019 | 15.80 | 15.96 | 15.80 | 15.93 | 16,019 | +0.14(+0.89%) |
Dec 13, 2019 | 15.80 | 15.97 | 15.66 | 15.79 | 32,500 | +0.24(+1.54%) |
Dec 12, 2019 | 15.26 | 15.55 | 15.24 | 15.55 | 34,844 | +0.22(+1.44%) |
Dec 11, 2019 | 15.16 | 15.33 | 15.16 | 15.33 | 15,234 | +0.31(+2.06%) |
Dec 10, 2019 | 14.99 | 15.07 | 14.97 | 15.02 | 9,166 | -0.03(-0.20%) |
Dec 09, 2019 | 15.17 | 15.17 | 15.02 | 15.05 | 23,455 | -0.22(-1.44%) |
Dec 06, 2019 | 15.29 | 15.31 | 15.22 | 15.27 | 12,600 | +0.09(+0.63%) |
Dec 05, 2019 | 15.27 | 15.27 | 15.13 | 15.18 | 10,920 | -0.22(-1.46%) |
Dec 04, 2019 | 15.33 | 15.42 | 15.33 | 15.40 | 19,882 | +0.09(+0.59%) |
Dec 03, 2019 | 15.20 | 15.31 | 15.20 | 15.31 | 15,702 | -0.12(-0.75%) |
Dec 02, 2019 | 15.52 | 15.53 | 15.39 | 15.43 | 24,065 | +0.07(+0.42%) |
Nov 29, 2019 | 15.39 | 15.47 | 15.36 | 15.36 | 16,100 | -0.23(-1.48%) |
Nov 27, 2019 | 15.57 | 15.63 | 15.54 | 15.59 | 17,700 | -0.05(-0.32%) |
Nov 26, 2019 | 15.54 | 15.64 | 15.53 | 15.64 | 20,818 | +0.17(+1.08%) |
Nov 25, 2019 | 15.45 | 15.50 | 15.43 | 15.47 | 57,981 | +0.19(+1.26%) |
Nov 22, 2019 | 15.29 | 15.32 | 15.22 | 15.28 | 913,200 | +0.24(+1.63%) |
Nov 21, 2019 | 15.00 | 15.06 | 14.98 | 15.04 | 477,485 | -0.05(-0.36%) |
Nov 20, 2019 | 15.20 | 15.24 | 15.06 | 15.09 | 27,853 | -0.21(-1.37%) |
Nov 19, 2019 | 15.47 | 15.47 | 15.30 | 15.30 | 11,078 | -0.20(-1.29%) |
Nov 18, 2019 | 15.42 | 15.52 | 15.41 | 15.50 | 7,543 | -0.27(-1.71%) |
Nov 15, 2019 | 15.69 | 15.79 | 15.69 | 15.77 | 7,700 | +0.28(+1.77%) |
Nov 14, 2019 | 15.43 | 15.51 | 15.42 | 15.49 | 21,850 | -0.04(-0.29%) |
Nov 13, 2019 | 15.51 | 15.57 | 15.49 | 15.54 | 6,588 | -0.20(-1.27%) |
Nov 12, 2019 | 15.71 | 15.78 | 15.70 | 15.74 | 3,464 | +0.12(+0.77%) |
Nov 11, 2019 | 15.59 | 15.64 | 15.53 | 15.62 | 5,720 | +0.11(+0.71%) |
Nov 08, 2019 | 15.50 | 15.53 | 15.41 | 15.51 | 26,400 | -0.10(-0.64%) |
Nov 07, 2019 | 15.70 | 15.73 | 15.58 | 15.61 | 5,211 | -0.04(-0.29%) |
Nov 06, 2019 | 15.65 | 15.73 | 15.62 | 15.65 | 29,965 | -0.12(-0.79%) |
Nov 05, 2019 | 15.71 | 15.79 | 15.71 | 15.78 | 13,528 | +0.06(+0.38%) |
Nov 04, 2019 | 15.69 | 15.76 | 15.69 | 15.72 | 23,635 | +0.58(+3.83%) |
Nov 01, 2019 | 15.09 | 15.19 | 15.09 | 15.14 | 9,500 | +0.27(+1.82%) |
Oct 31, 2019 | 15.01 | 15.01 | 14.83 | 14.87 | 10,381 | -0.31(-2.04%) |
Oct 30, 2019 | 15.03 | 15.21 | 15.03 | 15.18 | 5,395 | +0.07(+0.46%) |
Oct 29, 2019 | 15.17 | 15.18 | 15.07 | 15.11 | 27,397 | -0.06(-0.42%) |
Oct 28, 2019 | 15.21 | 15.22 | 15.14 | 15.17 | 7,831 | +0.19(+1.29%) |
Oct 25, 2019 | 14.95 | 15.04 | 14.95 | 14.98 | 3,600 | -0.07(-0.47%) |
Oct 24, 2019 | 15.09 | 15.12 | 15.01 | 15.05 | 20,109 | +0.02(+0.13%) |
Oct 23, 2019 | 15.04 | 15.07 | 14.97 | 15.03 | 32,515 | +0.18(+1.21%) |
Oct 22, 2019 | 15.00 | 15.06 | 14.85 | 14.85 | 258,965 | -0.11(-0.74%) |
Oct 21, 2019 | 14.93 | 15.03 | 14.90 | 14.96 | 20,203 | +0.12(+0.81%) |
Oct 18, 2019 | 14.67 | 14.84 | 14.67 | 14.84 | 39,900 | +0.49(+3.41%) |
Oct 17, 2019 | 14.42 | 14.48 | 14.27 | 14.35 | 9,472 | +0.18(+1.27%) |
Oct 16, 2019 | 14.14 | 14.22 | 14.14 | 14.17 | 20,416 | -0.04(-0.28%) |
Oct 15, 2019 | 14.02 | 14.25 | 13.99 | 14.21 | 19,768 | +0.21(+1.50%) |
Oct 14, 2019 | 13.94 | 14.08 | 13.94 | 14.00 | 37,755 | +0.03(+0.21%) |
Oct 11, 2019 | 13.91 | 14.07 | 13.91 | 13.97 | 26,600 | +0.37(+2.72%) |
Oct 10, 2019 | 13.46 | 13.66 | 13.46 | 13.60 | 46,245 | +0.35(+2.64%) |
Oct 09, 2019 | 13.33 | 13.33 | 13.21 | 13.25 | 45,020 | +0.28(+2.16%) |
Oct 08, 2019 | 13.04 | 13.06 | 12.96 | 12.97 | 58,000 | -0.19(-1.44%) |
Oct 07, 2019 | 13.12 | 13.23 | 13.10 | 13.16 | 35,691 | +0.10(+0.77%) |
Oct 04, 2019 | 12.96 | 13.13 | 12.93 | 13.06 | 21,100 | +0.05(+0.38%) |
Oct 03, 2019 | 12.94 | 13.06 | 12.88 | 13.01 | 28,671 | -0.08(-0.60%) |
Oct 02, 2019 | 13.25 | 13.25 | 13.05 | 13.09 | 32,016 | -0.38(-2.83%) |