Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 17.46 | 17.57 | 17.39 | 17.50 | 1,670,066 | +0.02(+0.14%) |
Dec 30, 2019 | 17.40 | 17.50 | 17.31 | 17.48 | 1,227,292 | +0.16(+0.90%) |
Dec 27, 2019 | 17.43 | 17.45 | 17.32 | 17.32 | 531,085 | -0.11(-0.61%) |
Dec 26, 2019 | 17.45 | 17.49 | 17.34 | 17.43 | 577,803 | +0.10(+0.57%) |
Dec 24, 2019 | 17.26 | 17.41 | 17.25 | 17.33 | 344,490 | +0.04(+0.24%) |
Dec 23, 2019 | 17.50 | 17.51 | 17.28 | 17.29 | 886,247 | -0.19(-1.08%) |
Dec 20, 2019 | 17.52 | 17.66 | 17.41 | 17.48 | 3,685,845 | +0.05(+0.28%) |
Dec 19, 2019 | 17.64 | 17.73 | 17.41 | 17.43 | 1,358,852 | -0.16(-0.93%) |
Dec 18, 2019 | 17.74 | 17.81 | 17.57 | 17.59 | 1,446,629 | -0.11(-0.60%) |
Dec 17, 2019 | 17.71 | 17.77 | 17.59 | 17.70 | 1,040,242 | +0.03(+0.19%) |
Dec 16, 2019 | 17.74 | 17.79 | 17.66 | 17.66 | 1,404,666 | +0.07(+0.37%) |
Dec 13, 2019 | 17.62 | 17.84 | 17.52 | 17.60 | 834,789 | -0.08(-0.46%) |
Dec 12, 2019 | 17.21 | 17.71 | 17.20 | 17.68 | 1,626,431 | +0.48(+2.81%) |
Dec 11, 2019 | 17.21 | 17.27 | 17.15 | 17.20 | 2,565,193 | +0.00(+0.00%) |
Dec 10, 2019 | 17.20 | 17.27 | 17.15 | 17.20 | 1,732,890 | +0.00(+0.00%) |
Dec 09, 2019 | 17.38 | 17.41 | 17.19 | 17.20 | 1,569,650 | -0.19(-1.08%) |
Dec 06, 2019 | 17.40 | 17.48 | 17.35 | 17.39 | 1,610,717 | +0.20(+1.19%) |
Dec 05, 2019 | 17.26 | 17.29 | 17.16 | 17.18 | 1,936,956 | +0.07(+0.38%) |
Dec 04, 2019 | 17.01 | 17.26 | 17.01 | 17.11 | 1,780,511 | +0.13(+0.77%) |
Dec 03, 2019 | 16.93 | 17.09 | 16.74 | 16.98 | 2,056,594 | -0.19(-1.10%) |
Dec 02, 2019 | 17.20 | 17.30 | 17.12 | 17.17 | 1,527,093 | +0.06(+0.33%) |
Nov 29, 2019 | 17.20 | 17.35 | 17.10 | 17.11 | 723,418 | -0.11(-0.62%) |
Nov 27, 2019 | 17.28 | 17.29 | 17.18 | 17.22 | 1,288,818 | +0.06(+0.33%) |
Nov 26, 2019 | 17.18 | 17.29 | 17.06 | 17.16 | 2,208,780 | +0.01(+0.05%) |
Nov 25, 2019 | 16.97 | 17.30 | 16.89 | 17.16 | 2,326,341 | +0.15(+0.87%) |
Nov 22, 2019 | 16.87 | 17.09 | 16.83 | 17.01 | 1,784,489 | +0.20(+1.22%) |
Nov 21, 2019 | 16.71 | 16.96 | 16.63 | 16.80 | 2,206,959 | +0.17(+1.03%) |
Nov 20, 2019 | 16.57 | 16.86 | 16.54 | 16.63 | 2,513,887 | -0.05(-0.29%) |
Nov 19, 2019 | 16.21 | 16.73 | 16.21 | 16.68 | 3,487,619 | +0.44(+2.72%) |
Nov 18, 2019 | 15.96 | 16.30 | 15.76 | 16.24 | 2,024,976 | +0.61(+3.88%) |
Nov 15, 2019 | 15.64 | 15.68 | 15.49 | 15.63 | 1,098,072 | +0.04(+0.24%) |
Nov 14, 2019 | 15.37 | 15.62 | 15.35 | 15.60 | 1,380,202 | +0.11(+0.74%) |
Nov 13, 2019 | 15.50 | 15.57 | 15.37 | 15.48 | 1,285,284 | -0.19(-1.19%) |
Nov 12, 2019 | 15.74 | 15.75 | 15.60 | 15.67 | 1,698,887 | -0.15(-0.93%) |
Nov 11, 2019 | 15.61 | 15.86 | 15.61 | 15.82 | 891,346 | -0.04(-0.26%) |
Nov 08, 2019 | 15.80 | 15.90 | 15.70 | 15.86 | 914,141 | -0.04(-0.26%) |
Nov 07, 2019 | 15.96 | 16.12 | 15.82 | 15.90 | 1,106,340 | +0.11(+0.67%) |
Nov 06, 2019 | 15.89 | 15.94 | 15.75 | 15.79 | 1,320,697 | -0.18(-1.12%) |
Nov 05, 2019 | 15.87 | 16.11 | 15.85 | 15.97 | 1,423,293 | +0.12(+0.77%) |
Nov 04, 2019 | 15.66 | 15.85 | 15.55 | 15.85 | 2,280,410 | +0.31(+1.99%) |
Nov 01, 2019 | 15.36 | 15.58 | 15.31 | 15.54 | 1,454,489 | +0.35(+2.30%) |
Oct 31, 2019 | 15.66 | 15.68 | 15.08 | 15.19 | 1,841,530 | -0.59(-3.71%) |
Oct 30, 2019 | 15.69 | 15.82 | 15.53 | 15.77 | 1,679,598 | +0.08(+0.52%) |
Oct 29, 2019 | 15.36 | 15.77 | 15.30 | 15.69 | 2,692,067 | +0.28(+1.85%) |
Oct 28, 2019 | 15.47 | 15.63 | 15.38 | 15.41 | 1,746,481 | +0.02(+0.16%) |
Oct 25, 2019 | 15.28 | 15.51 | 15.27 | 15.38 | 952,000 | +0.02(+0.11%) |
Oct 24, 2019 | 15.60 | 15.66 | 15.27 | 15.37 | 1,194,001 | -0.17(-1.10%) |
Oct 23, 2019 | 15.42 | 15.54 | 15.21 | 15.54 | 1,128,246 | +0.07(+0.47%) |
Oct 22, 2019 | 15.29 | 15.51 | 15.11 | 15.47 | 1,759,401 | +0.21(+1.39%) |
Oct 21, 2019 | 15.21 | 15.38 | 15.21 | 15.25 | 1,695,657 | +0.21(+1.41%) |
Oct 18, 2019 | 14.99 | 15.20 | 14.92 | 15.04 | 1,668,735 | -0.01(-0.05%) |
Oct 17, 2019 | 14.83 | 15.07 | 14.77 | 15.05 | 1,977,195 | +0.30(+2.04%) |
Oct 16, 2019 | 14.85 | 14.92 | 14.64 | 14.75 | 2,219,603 | -0.09(-0.60%) |
Oct 15, 2019 | 14.77 | 14.94 | 14.68 | 14.84 | 2,378,566 | +0.10(+0.66%) |
Oct 14, 2019 | 14.63 | 14.83 | 14.58 | 14.74 | 1,836,571 | +0.04(+0.28%) |
Oct 11, 2019 | 14.64 | 14.89 | 14.57 | 14.70 | 2,435,744 | +0.37(+2.61%) |
Oct 10, 2019 | 14.25 | 14.42 | 14.21 | 14.33 | 3,095,860 | +0.12(+0.86%) |
Oct 09, 2019 | 13.98 | 14.27 | 13.92 | 14.20 | 2,545,762 | +0.38(+2.77%) |
Oct 08, 2019 | 13.93 | 13.96 | 13.70 | 13.82 | 3,808,611 | -0.27(-1.91%) |
Oct 07, 2019 | 14.85 | 14.89 | 14.07 | 14.09 | 5,094,614 | -0.88(-5.87%) |
Oct 04, 2019 | 14.55 | 15.00 | 14.55 | 14.97 | 2,481,347 | +0.34(+2.34%) |
Oct 03, 2019 | 14.64 | 14.78 | 14.49 | 14.63 | 3,510,493 | -0.08(-0.55%) |
Oct 02, 2019 | 14.66 | 14.81 | 14.51 | 14.71 | 4,071,248 | -0.07(-0.44%) |