Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 17.10 | 17.21 | 16.98 | 16.98 | 781,847 | -0.16(-0.92%) |
Dec 30, 2019 | 17.01 | 17.18 | 16.90 | 17.13 | 683,675 | +0.07(+0.44%) |
Dec 27, 2019 | 17.14 | 17.24 | 17.02 | 17.06 | 781,605 | -0.05(-0.29%) |
Dec 26, 2019 | 17.66 | 17.71 | 17.04 | 17.11 | 844,051 | -0.51(-2.90%) |
Dec 24, 2019 | 17.62 | 17.63 | 17.52 | 17.62 | 405,545 | +0.05(+0.28%) |
Dec 23, 2019 | 17.84 | 17.88 | 17.50 | 17.57 | 1,108,029 | -0.24(-1.34%) |
Dec 20, 2019 | 18.01 | 18.25 | 17.74 | 17.81 | 2,035,979 | -0.12(-0.64%) |
Dec 19, 2019 | 18.43 | 18.43 | 17.84 | 17.92 | 2,706,504 | -0.38(-2.07%) |
Dec 18, 2019 | 17.64 | 18.97 | 17.26 | 18.30 | 9,380,474 | +2.58(+16.40%) |
Dec 17, 2019 | 15.69 | 15.81 | 15.55 | 15.72 | 1,295,410 | -0.02(-0.16%) |
Dec 16, 2019 | 15.66 | 15.84 | 15.53 | 15.75 | 974,936 | +0.19(+1.22%) |
Dec 13, 2019 | 15.81 | 15.83 | 15.51 | 15.56 | 792,767 | -0.26(-1.67%) |
Dec 12, 2019 | 15.56 | 15.95 | 15.49 | 15.82 | 1,090,595 | +0.28(+1.80%) |
Dec 11, 2019 | 15.42 | 15.55 | 15.29 | 15.54 | 719,206 | +0.13(+0.86%) |
Dec 10, 2019 | 15.26 | 15.42 | 15.25 | 15.41 | 527,120 | +0.12(+0.81%) |
Dec 09, 2019 | 15.34 | 15.36 | 15.26 | 15.29 | 548,181 | -0.07(-0.48%) |
Dec 06, 2019 | 15.20 | 15.43 | 15.20 | 15.36 | 942,147 | +0.21(+1.36%) |
Dec 05, 2019 | 15.11 | 15.18 | 15.01 | 15.15 | 478,228 | +0.14(+0.93%) |
Dec 04, 2019 | 15.03 | 15.15 | 14.97 | 15.01 | 621,776 | +0.02(+0.11%) |
Dec 03, 2019 | 14.87 | 15.03 | 14.85 | 15.00 | 594,744 | -0.03(-0.22%) |
Dec 02, 2019 | 14.93 | 15.06 | 14.87 | 15.03 | 788,948 | +0.10(+0.66%) |
Nov 29, 2019 | 15.08 | 15.13 | 14.93 | 14.93 | 235,415 | -0.16(-1.04%) |
Nov 27, 2019 | 15.07 | 15.18 | 15.04 | 15.09 | 328,853 | +0.06(+0.38%) |
Nov 26, 2019 | 14.96 | 15.12 | 14.92 | 15.03 | 555,408 | +0.04(+0.27%) |
Nov 25, 2019 | 14.83 | 15.09 | 14.83 | 14.99 | 458,436 | +0.21(+1.45%) |
Nov 22, 2019 | 14.76 | 14.91 | 14.69 | 14.78 | 371,325 | +0.07(+0.45%) |
Nov 21, 2019 | 14.92 | 14.92 | 14.61 | 14.71 | 558,223 | -0.15(-1.00%) |
Nov 20, 2019 | 15.01 | 15.23 | 14.86 | 14.86 | 736,083 | -0.18(-1.21%) |
Nov 19, 2019 | 15.15 | 15.20 | 15.04 | 15.04 | 498,701 | -0.05(-0.33%) |
Nov 18, 2019 | 14.95 | 15.12 | 14.87 | 15.09 | 494,265 | +0.10(+0.66%) |
Nov 15, 2019 | 15.07 | 15.14 | 14.90 | 14.99 | 521,554 | +0.02(+0.11%) |
Nov 14, 2019 | 14.87 | 15.04 | 14.87 | 14.97 | 855,889 | +0.08(+0.55%) |
Nov 13, 2019 | 14.77 | 14.91 | 14.66 | 14.89 | 591,563 | +0.00(+0.00%) |
Nov 12, 2019 | 14.73 | 14.94 | 14.67 | 14.89 | 612,065 | +0.10(+0.67%) |
Nov 11, 2019 | 14.69 | 14.80 | 14.63 | 14.79 | 835,409 | +0.00(+0.00%) |
Nov 08, 2019 | 14.74 | 14.85 | 14.74 | 14.79 | 668,749 | +0.01(+0.06%) |
Nov 07, 2019 | 14.82 | 14.90 | 14.71 | 14.78 | 920,462 | +0.07(+0.45%) |
Nov 06, 2019 | 14.69 | 14.79 | 14.58 | 14.72 | 708,906 | -0.03(-0.22%) |
Nov 05, 2019 | 15.00 | 15.08 | 14.73 | 14.75 | 530,220 | -0.16(-1.05%) |
Nov 04, 2019 | 14.78 | 14.97 | 14.75 | 14.91 | 548,666 | +0.23(+1.57%) |
Nov 01, 2019 | 14.48 | 14.73 | 14.44 | 14.68 | 957,558 | +0.28(+1.95%) |
Oct 31, 2019 | 14.36 | 14.45 | 14.03 | 14.40 | 824,889 | -0.03(-0.23%) |
Oct 30, 2019 | 14.66 | 14.66 | 14.29 | 14.43 | 532,100 | -0.26(-1.74%) |
Oct 29, 2019 | 14.61 | 14.73 | 14.56 | 14.69 | 769,893 | +0.04(+0.28%) |
Oct 28, 2019 | 14.56 | 14.75 | 14.56 | 14.64 | 781,141 | +0.12(+0.85%) |
Oct 25, 2019 | 14.54 | 14.78 | 14.49 | 14.52 | 574,219 | -0.08(-0.56%) |
Oct 24, 2019 | 14.92 | 14.92 | 14.46 | 14.60 | 1,013,373 | -0.23(-1.56%) |
Oct 23, 2019 | 14.98 | 15.01 | 14.78 | 14.83 | 476,014 | -0.27(-1.80%) |
Oct 22, 2019 | 15.06 | 15.11 | 14.88 | 15.11 | 700,448 | +0.07(+0.44%) |
Oct 21, 2019 | 15.08 | 15.22 | 15.02 | 15.04 | 745,216 | +0.09(+0.61%) |
Oct 18, 2019 | 14.93 | 15.04 | 14.88 | 14.95 | 1,055,243 | -0.02(-0.16%) |
Oct 17, 2019 | 14.85 | 14.97 | 14.78 | 14.97 | 898,377 | +0.21(+1.39%) |
Oct 16, 2019 | 14.87 | 14.96 | 14.77 | 14.77 | 682,702 | -0.19(-1.27%) |
Oct 15, 2019 | 14.68 | 14.96 | 14.67 | 14.96 | 1,362,487 | +0.25(+1.68%) |
Oct 14, 2019 | 14.68 | 14.78 | 14.52 | 14.71 | 1,227,727 | -0.08(-0.56%) |
Oct 11, 2019 | 14.72 | 14.94 | 14.67 | 14.79 | 1,174,165 | +0.27(+1.87%) |
Oct 10, 2019 | 14.47 | 14.62 | 14.37 | 14.52 | 1,036,845 | +0.13(+0.92%) |
Oct 09, 2019 | 14.29 | 14.46 | 14.22 | 14.39 | 2,092,116 | +0.10(+0.69%) |
Oct 08, 2019 | 14.35 | 14.44 | 14.16 | 14.29 | 762,229 | -0.23(-1.59%) |
Oct 07, 2019 | 14.31 | 14.58 | 14.07 | 14.52 | 1,524,295 | -0.40(-2.71%) |
Oct 04, 2019 | 14.88 | 15.01 | 14.78 | 14.92 | 593,028 | +0.09(+0.61%) |
Oct 03, 2019 | 14.61 | 14.84 | 14.44 | 14.83 | 1,344,221 | +0.12(+0.84%) |
Oct 02, 2019 | 14.71 | 14.82 | 14.57 | 14.71 | 1,090,433 | -0.16(-1.05%) |