Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 16.10 | 16.20 | 16.10 | 16.12 | 695,608 | +0.03(+0.16%) |
Dec 30, 2019 | 16.23 | 16.23 | 16.10 | 16.10 | 753,934 | -0.10(-0.64%) |
Dec 27, 2019 | 16.25 | 16.28 | 16.18 | 16.20 | 750,046 | -0.03(-0.16%) |
Dec 26, 2019 | 16.15 | 16.25 | 16.10 | 16.23 | 716,067 | +0.08(+0.48%) |
Dec 24, 2019 | 16.12 | 16.15 | 16.07 | 16.15 | 421,638 | +0.10(+0.64%) |
Dec 23, 2019 | 16.18 | 16.20 | 16.05 | 16.05 | 1,390,264 | -0.16(-0.96%) |
Dec 20, 2019 | 16.12 | 16.24 | 16.07 | 16.20 | 5,252,761 | +0.03(+0.16%) |
Dec 19, 2019 | 16.15 | 16.18 | 16.05 | 16.18 | 1,619,991 | +0.03(+0.16%) |
Dec 18, 2019 | 16.15 | 16.23 | 16.08 | 16.15 | 2,688,747 | +0.03(+0.16%) |
Dec 17, 2019 | 16.03 | 16.15 | 16.00 | 16.13 | 1,914,477 | +0.13(+0.78%) |
Dec 16, 2019 | 15.90 | 16.03 | 15.90 | 16.00 | 1,689,668 | +0.08(+0.47%) |
Dec 13, 2019 | 15.85 | 15.92 | 15.80 | 15.92 | 1,051,893 | +0.13(+0.79%) |
Dec 12, 2019 | 15.80 | 15.92 | 15.77 | 15.80 | 1,219,364 | +0.00(+0.00%) |
Dec 11, 2019 | 15.75 | 15.80 | 15.67 | 15.80 | 1,092,863 | +0.10(+0.64%) |
Dec 10, 2019 | 15.77 | 15.77 | 15.70 | 15.70 | 1,090,844 | -0.05(-0.32%) |
Dec 09, 2019 | 15.75 | 15.77 | 15.72 | 15.75 | 1,216,705 | +0.05(+0.32%) |
Dec 06, 2019 | 15.72 | 15.77 | 15.67 | 15.70 | 1,218,569 | +0.05(+0.32%) |
Dec 05, 2019 | 15.70 | 15.72 | 15.62 | 15.65 | 1,237,696 | -0.05(-0.32%) |
Dec 04, 2019 | 15.65 | 15.72 | 15.62 | 15.70 | 1,456,249 | +0.08(+0.48%) |
Dec 03, 2019 | 15.60 | 15.65 | 15.57 | 15.62 | 981,377 | -0.02(-0.16%) |
Dec 02, 2019 | 15.67 | 15.67 | 15.60 | 15.65 | 1,689,544 | +0.02(+0.16%) |
Nov 29, 2019 | 15.60 | 15.67 | 15.55 | 15.62 | 1,230,850 | +0.09(+0.57%) |
Nov 27, 2019 | 15.42 | 15.62 | 15.35 | 15.54 | 1,672,422 | +0.16(+1.06%) |
Nov 26, 2019 | 15.37 | 15.42 | 15.27 | 15.37 | 1,633,154 | +0.00(+0.00%) |
Nov 25, 2019 | 15.27 | 15.37 | 15.27 | 15.37 | 1,408,250 | +0.10(+0.66%) |
Nov 22, 2019 | 15.27 | 15.30 | 15.22 | 15.27 | 1,152,098 | +0.05(+0.33%) |
Nov 21, 2019 | 15.45 | 15.47 | 15.17 | 15.22 | 2,969,584 | -0.18(-1.14%) |
Nov 20, 2019 | 15.27 | 15.40 | 15.20 | 15.40 | 13,163,100 | -0.28(-1.76%) |
Nov 19, 2019 | 15.65 | 15.72 | 15.62 | 15.67 | 1,140,125 | +0.05(+0.32%) |
Nov 18, 2019 | 15.62 | 15.67 | 15.60 | 15.62 | 778,567 | +0.00(+0.00%) |
Nov 15, 2019 | 15.60 | 15.62 | 15.57 | 15.62 | 519,845 | +0.05(+0.32%) |
Nov 14, 2019 | 15.65 | 15.67 | 15.55 | 15.57 | 621,128 | -0.08(-0.48%) |
Nov 13, 2019 | 15.60 | 15.65 | 15.55 | 15.65 | 452,297 | +0.05(+0.32%) |
Nov 12, 2019 | 15.55 | 15.62 | 15.51 | 15.60 | 635,426 | +0.05(+0.32%) |
Nov 11, 2019 | 15.52 | 15.55 | 15.47 | 15.55 | 704,855 | +0.05(+0.32%) |
Nov 08, 2019 | 15.42 | 15.55 | 15.42 | 15.50 | 639,828 | +0.08(+0.49%) |
Nov 07, 2019 | 15.45 | 15.50 | 15.37 | 15.42 | 872,006 | -0.03(-0.16%) |
Nov 06, 2019 | 15.45 | 15.50 | 15.30 | 15.45 | 1,109,325 | +0.03(+0.16%) |
Nov 05, 2019 | 15.65 | 15.65 | 15.42 | 15.42 | 1,162,964 | -0.20(-1.28%) |
Nov 04, 2019 | 15.65 | 15.65 | 15.55 | 15.62 | 1,413,647 | -0.02(-0.16%) |
Nov 01, 2019 | 15.70 | 15.75 | 15.60 | 15.65 | 685,485 | -0.05(-0.32%) |
Oct 31, 2019 | 15.65 | 15.70 | 15.55 | 15.70 | 1,276,530 | +0.05(+0.32%) |
Oct 30, 2019 | 15.57 | 15.65 | 15.50 | 15.65 | 628,620 | +0.08(+0.48%) |
Oct 29, 2019 | 15.55 | 15.60 | 15.47 | 15.57 | 952,019 | +0.03(+0.16%) |
Oct 28, 2019 | 15.47 | 15.57 | 15.47 | 15.55 | 1,003,712 | +0.10(+0.65%) |
Oct 25, 2019 | 15.57 | 15.57 | 15.45 | 15.45 | 725,878 | -0.05(-0.32%) |
Oct 24, 2019 | 15.62 | 15.62 | 15.47 | 15.50 | 733,383 | -0.13(-0.80%) |
Oct 23, 2019 | 15.62 | 15.65 | 15.55 | 15.62 | 1,067,804 | +0.03(+0.16%) |
Oct 22, 2019 | 15.55 | 15.62 | 15.52 | 15.60 | 704,169 | +0.05(+0.32%) |
Oct 21, 2019 | 15.55 | 15.60 | 15.52 | 15.55 | 746,416 | +0.03(+0.16%) |
Oct 18, 2019 | 15.47 | 15.52 | 15.45 | 15.52 | 703,468 | +0.05(+0.32%) |
Oct 17, 2019 | 15.42 | 15.47 | 15.40 | 15.47 | 645,224 | +0.03(+0.16%) |
Oct 16, 2019 | 15.42 | 15.45 | 15.35 | 15.45 | 589,043 | +0.05(+0.33%) |
Oct 15, 2019 | 15.35 | 15.47 | 15.30 | 15.40 | 873,679 | +0.08(+0.49%) |
Oct 14, 2019 | 15.25 | 15.32 | 15.17 | 15.32 | 503,593 | +0.08(+0.49%) |
Oct 11, 2019 | 15.22 | 15.30 | 15.20 | 15.25 | 670,572 | +0.09(+0.58%) |
Oct 10, 2019 | 15.15 | 15.22 | 15.12 | 15.16 | 613,895 | +0.01(+0.08%) |
Oct 09, 2019 | 15.15 | 15.17 | 15.07 | 15.15 | 641,976 | +0.05(+0.33%) |
Oct 08, 2019 | 15.17 | 15.17 | 15.07 | 15.10 | 631,523 | -0.10(-0.66%) |
Oct 07, 2019 | 15.12 | 15.22 | 15.12 | 15.20 | 661,735 | +0.03(+0.17%) |
Oct 04, 2019 | 15.12 | 15.17 | 15.07 | 15.17 | 485,274 | +0.05(+0.33%) |
Oct 03, 2019 | 15.05 | 15.12 | 14.97 | 15.12 | 855,652 | +0.00(+0.00%) |
Oct 02, 2019 | 15.15 | 15.17 | 15.00 | 15.12 | 974,927 | -0.05(-0.33%) |