Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 16.32 | 16.32 | 16.26 | 16.29 | 129,100 | +0.03(+0.18%) |
Dec 30, 2019 | 16.41 | 16.41 | 16.25 | 16.26 | 139,164 | -0.14(-0.88%) |
Dec 27, 2019 | 16.39 | 16.43 | 16.38 | 16.41 | 252,900 | +0.08(+0.46%) |
Dec 26, 2019 | 16.29 | 16.34 | 16.26 | 16.33 | 148,049 | +0.07(+0.43%) |
Dec 24, 2019 | 16.27 | 16.31 | 16.18 | 16.26 | 71,200 | -0.04(-0.21%) |
Dec 23, 2019 | 16.25 | 16.30 | 16.22 | 16.30 | 215,093 | -0.06(-0.36%) |
Dec 20, 2019 | 16.36 | 16.43 | 16.33 | 16.35 | 371,900 | +0.02(+0.15%) |
Dec 19, 2019 | 16.22 | 16.37 | 16.22 | 16.33 | 157,876 | -0.02(-0.12%) |
Dec 18, 2019 | 16.46 | 16.46 | 16.34 | 16.35 | 374,364 | -0.18(-1.12%) |
Dec 17, 2019 | 16.58 | 16.59 | 16.51 | 16.54 | 134,491 | +0.02(+0.09%) |
Dec 16, 2019 | 16.49 | 16.56 | 16.48 | 16.52 | 206,746 | +0.14(+0.85%) |
Dec 13, 2019 | 16.44 | 16.48 | 16.35 | 16.38 | 125,200 | -0.08(-0.49%) |
Dec 12, 2019 | 16.43 | 16.50 | 16.36 | 16.46 | 120,239 | -0.06(-0.36%) |
Dec 11, 2019 | 16.49 | 16.55 | 16.45 | 16.52 | 202,676 | +0.08(+0.49%) |
Dec 10, 2019 | 16.43 | 16.50 | 16.38 | 16.44 | 220,544 | -0.12(-0.75%) |
Dec 09, 2019 | 16.58 | 16.62 | 16.54 | 16.57 | 114,179 | -0.05(-0.33%) |
Dec 06, 2019 | 16.66 | 16.66 | 16.59 | 16.62 | 136,200 | +0.00(+0.00%) |
Dec 05, 2019 | 16.67 | 16.69 | 16.60 | 16.62 | 333,830 | +0.01(+0.06%) |
Dec 04, 2019 | 16.57 | 16.66 | 16.56 | 16.61 | 93,458 | +0.10(+0.61%) |
Dec 03, 2019 | 16.47 | 16.55 | 16.43 | 16.51 | 165,483 | -0.01(-0.06%) |
Dec 02, 2019 | 16.59 | 16.61 | 16.45 | 16.52 | 202,538 | -0.23(-1.37%) |
Nov 29, 2019 | 16.76 | 16.78 | 16.75 | 16.75 | 141,100 | +0.02(+0.12%) |
Nov 27, 2019 | 16.73 | 16.78 | 16.71 | 16.73 | 80,800 | +0.21(+1.27%) |
Nov 26, 2019 | 16.49 | 16.53 | 16.47 | 16.52 | 158,439 | -0.03(-0.18%) |
Nov 25, 2019 | 16.58 | 16.60 | 16.51 | 16.55 | 101,104 | -0.08(-0.48%) |
Nov 22, 2019 | 16.64 | 16.68 | 16.57 | 16.63 | 98,700 | +0.01(+0.06%) |
Nov 21, 2019 | 16.71 | 16.71 | 16.60 | 16.62 | 152,595 | -0.01(-0.06%) |
Nov 20, 2019 | 16.61 | 16.70 | 16.61 | 16.63 | 89,711 | -0.11(-0.63%) |
Nov 19, 2019 | 16.75 | 16.78 | 16.68 | 16.73 | 52,228 | -0.05(-0.32%) |
Nov 18, 2019 | 16.69 | 16.81 | 16.67 | 16.79 | 145,331 | +0.04(+0.23%) |
Nov 15, 2019 | 16.65 | 16.80 | 16.63 | 16.75 | 97,600 | +0.10(+0.60%) |
Nov 14, 2019 | 16.59 | 16.65 | 16.59 | 16.65 | 124,938 | -0.07(-0.42%) |
Nov 13, 2019 | 16.76 | 16.80 | 16.70 | 16.72 | 154,007 | -0.10(-0.59%) |
Nov 12, 2019 | 16.86 | 16.92 | 16.82 | 16.82 | 136,201 | +0.06(+0.36%) |
Nov 11, 2019 | 16.81 | 16.89 | 16.71 | 16.76 | 163,618 | -0.18(-1.06%) |
Nov 08, 2019 | 17.00 | 17.03 | 16.92 | 16.94 | 128,300 | +0.08(+0.44%) |
Nov 07, 2019 | 16.77 | 16.94 | 16.77 | 16.86 | 82,453 | -0.42(-2.41%) |
Nov 06, 2019 | 17.33 | 17.37 | 17.26 | 17.28 | 57,645 | +0.04(+0.24%) |
Nov 05, 2019 | 17.24 | 17.28 | 17.21 | 17.24 | 91,718 | -0.12(-0.69%) |
Nov 04, 2019 | 17.45 | 17.46 | 17.35 | 17.36 | 87,748 | -0.02(-0.12%) |
Nov 01, 2019 | 17.44 | 17.44 | 17.37 | 17.38 | 54,700 | -0.21(-1.19%) |
Oct 31, 2019 | 17.52 | 17.62 | 17.51 | 17.59 | 113,885 | +0.10(+0.57%) |
Oct 30, 2019 | 17.39 | 17.50 | 17.36 | 17.49 | 53,639 | +0.16(+0.92%) |
Oct 29, 2019 | 17.33 | 17.38 | 17.29 | 17.33 | 65,769 | -0.25(-1.42%) |
Oct 28, 2019 | 17.55 | 17.62 | 17.54 | 17.58 | 70,707 | -0.04(-0.23%) |
Oct 25, 2019 | 17.67 | 17.71 | 17.62 | 17.62 | 127,300 | -0.09(-0.51%) |
Oct 24, 2019 | 17.76 | 17.77 | 17.66 | 17.71 | 113,319 | -0.35(-1.94%) |
Oct 23, 2019 | 17.96 | 18.06 | 17.94 | 18.06 | 61,425 | +0.19(+1.06%) |
Oct 22, 2019 | 17.90 | 17.97 | 17.86 | 17.87 | 74,561 | +0.12(+0.68%) |
Oct 21, 2019 | 17.81 | 17.86 | 17.68 | 17.75 | 91,039 | +0.01(+0.06%) |
Oct 18, 2019 | 17.66 | 17.75 | 17.65 | 17.74 | 99,700 | +0.16(+0.91%) |
Oct 17, 2019 | 17.59 | 17.66 | 17.55 | 17.58 | 143,732 | +0.24(+1.38%) |
Oct 16, 2019 | 17.27 | 17.38 | 17.26 | 17.34 | 112,845 | +0.00(+0.00%) |
Oct 15, 2019 | 17.21 | 17.38 | 17.21 | 17.34 | 126,670 | +0.30(+1.76%) |
Oct 14, 2019 | 17.03 | 17.09 | 17.02 | 17.04 | 64,878 | +0.01(+0.06%) |
Oct 11, 2019 | 17.03 | 17.09 | 16.98 | 17.03 | 138,000 | +0.20(+1.19%) |
Oct 10, 2019 | 16.87 | 16.92 | 16.81 | 16.83 | 117,018 | -0.01(-0.06%) |
Oct 09, 2019 | 16.83 | 16.88 | 16.82 | 16.84 | 211,320 | +0.16(+0.96%) |
Oct 08, 2019 | 16.72 | 16.75 | 16.67 | 16.68 | 238,059 | -0.02(-0.12%) |
Oct 07, 2019 | 16.69 | 16.76 | 16.67 | 16.70 | 156,303 | +0.06(+0.38%) |
Oct 04, 2019 | 16.49 | 16.64 | 16.49 | 16.64 | 541,900 | +0.07(+0.41%) |
Oct 03, 2019 | 16.54 | 16.58 | 16.46 | 16.57 | 113,806 | +0.09(+0.58%) |
Oct 02, 2019 | 16.65 | 16.68 | 16.43 | 16.48 | 50,110 | -0.23(-1.41%) |