Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 16.07 | 16.26 | 16.07 | 16.21 | 1,975,444 | +0.13(+0.80%) |
Dec 30, 2019 | 15.98 | 16.10 | 15.97 | 16.09 | 1,462,018 | +0.05(+0.33%) |
Dec 27, 2019 | 16.01 | 16.05 | 15.91 | 16.03 | 1,269,605 | +0.11(+0.67%) |
Dec 26, 2019 | 15.97 | 15.97 | 15.84 | 15.93 | 1,242,198 | -0.02(-0.10%) |
Dec 24, 2019 | 15.91 | 15.98 | 15.83 | 15.94 | 597,550 | +0.05(+0.29%) |
Dec 23, 2019 | 15.87 | 15.91 | 15.72 | 15.90 | 1,332,108 | +0.09(+0.57%) |
Dec 20, 2019 | 15.74 | 15.86 | 15.73 | 15.81 | 3,175,069 | +0.12(+0.74%) |
Dec 19, 2019 | 15.56 | 15.69 | 15.54 | 15.69 | 1,072,299 | +0.10(+0.64%) |
Dec 18, 2019 | 15.36 | 15.63 | 15.36 | 15.59 | 1,931,039 | +0.24(+1.53%) |
Dec 17, 2019 | 15.51 | 15.51 | 15.26 | 15.36 | 2,016,745 | -0.09(-0.58%) |
Dec 16, 2019 | 15.34 | 15.45 | 15.22 | 15.45 | 2,096,516 | +0.15(+1.00%) |
Dec 13, 2019 | 15.24 | 15.30 | 15.03 | 15.29 | 2,663,486 | +0.09(+0.57%) |
Dec 12, 2019 | 15.52 | 15.56 | 15.17 | 15.21 | 3,261,320 | -0.28(-1.82%) |
Dec 11, 2019 | 15.81 | 15.81 | 15.44 | 15.49 | 1,915,517 | -0.28(-1.79%) |
Dec 10, 2019 | 15.80 | 15.85 | 15.72 | 15.77 | 1,229,662 | -0.02(-0.13%) |
Dec 09, 2019 | 15.81 | 15.82 | 15.66 | 15.79 | 1,603,738 | +0.02(+0.13%) |
Dec 06, 2019 | 15.81 | 15.92 | 15.75 | 15.77 | 2,786,254 | +0.05(+0.34%) |
Dec 05, 2019 | 15.68 | 15.75 | 15.61 | 15.72 | 2,167,396 | +0.00(+0.00%) |
Dec 04, 2019 | 15.81 | 15.97 | 15.69 | 15.72 | 2,162,892 | -0.11(-0.69%) |
Dec 03, 2019 | 15.67 | 15.85 | 15.66 | 15.83 | 1,533,978 | +0.08(+0.53%) |
Dec 02, 2019 | 16.07 | 16.14 | 15.72 | 15.74 | 2,008,700 | -0.35(-2.18%) |
Nov 29, 2019 | 16.12 | 16.16 | 16.07 | 16.10 | 919,702 | -0.03(-0.21%) |
Nov 27, 2019 | 15.91 | 16.15 | 15.90 | 16.13 | 1,235,218 | +0.20(+1.23%) |
Nov 26, 2019 | 15.76 | 15.94 | 15.68 | 15.93 | 1,881,320 | +0.20(+1.24%) |
Nov 25, 2019 | 15.55 | 15.80 | 15.53 | 15.74 | 1,813,550 | +0.25(+1.63%) |
Nov 22, 2019 | 15.48 | 15.58 | 15.32 | 15.49 | 1,855,693 | +0.09(+0.58%) |
Nov 21, 2019 | 15.72 | 15.72 | 15.40 | 15.40 | 2,393,503 | -0.38(-2.42%) |
Nov 20, 2019 | 15.87 | 15.89 | 15.64 | 15.78 | 2,651,988 | -0.09(-0.54%) |
Nov 19, 2019 | 15.80 | 15.93 | 15.71 | 15.86 | 2,975,072 | +0.11(+0.67%) |
Nov 18, 2019 | 15.51 | 15.76 | 15.50 | 15.76 | 2,475,673 | +0.27(+1.71%) |
Nov 15, 2019 | 15.47 | 15.53 | 15.38 | 15.49 | 1,764,597 | +0.06(+0.36%) |
Nov 14, 2019 | 15.29 | 15.45 | 15.25 | 15.44 | 1,595,347 | +0.19(+1.22%) |
Nov 13, 2019 | 15.15 | 15.31 | 15.12 | 15.25 | 1,569,158 | +0.07(+0.48%) |
Nov 12, 2019 | 15.35 | 15.42 | 15.14 | 15.18 | 1,630,445 | -0.17(-1.12%) |
Nov 11, 2019 | 15.38 | 15.42 | 15.27 | 15.35 | 1,399,718 | -0.06(-0.37%) |
Nov 08, 2019 | 15.25 | 15.41 | 15.18 | 15.41 | 1,643,036 | +0.12(+0.76%) |
Nov 07, 2019 | 15.28 | 15.32 | 15.17 | 15.29 | 1,913,240 | +0.02(+0.14%) |
Nov 06, 2019 | 15.30 | 15.33 | 15.19 | 15.27 | 1,428,008 | -0.01(-0.09%) |
Nov 05, 2019 | 15.41 | 15.41 | 15.23 | 15.28 | 2,454,021 | -0.17(-1.13%) |
Nov 04, 2019 | 15.50 | 15.52 | 15.40 | 15.46 | 2,207,121 | -0.05(-0.34%) |
Nov 01, 2019 | 15.40 | 15.51 | 15.31 | 15.51 | 1,830,338 | +0.15(+0.98%) |
Oct 31, 2019 | 15.42 | 15.53 | 15.26 | 15.36 | 3,209,275 | -0.06(-0.38%) |
Oct 30, 2019 | 15.11 | 15.42 | 15.08 | 15.42 | 2,735,149 | +0.31(+2.06%) |
Oct 29, 2019 | 15.03 | 15.18 | 14.97 | 15.10 | 2,595,731 | +0.12(+0.83%) |
Oct 28, 2019 | 14.99 | 15.04 | 14.92 | 14.98 | 1,801,414 | +0.00(+0.00%) |
Oct 25, 2019 | 14.94 | 15.04 | 14.86 | 14.98 | 3,277,299 | +0.01(+0.04%) |
Oct 24, 2019 | 14.71 | 15.02 | 14.63 | 14.97 | 2,611,642 | +0.37(+2.54%) |
Oct 23, 2019 | 14.57 | 14.62 | 14.37 | 14.60 | 3,738,997 | +0.08(+0.54%) |
Oct 22, 2019 | 14.55 | 14.60 | 14.44 | 14.52 | 2,899,291 | -0.02(-0.14%) |
Oct 21, 2019 | 14.46 | 14.60 | 14.45 | 14.54 | 3,958,928 | +0.09(+0.61%) |
Oct 18, 2019 | 14.49 | 14.51 | 14.35 | 14.45 | 3,441,865 | -0.03(-0.18%) |
Oct 17, 2019 | 14.41 | 14.54 | 14.36 | 14.48 | 3,490,588 | +0.10(+0.71%) |
Oct 16, 2019 | 14.26 | 14.41 | 14.16 | 14.38 | 3,754,131 | +0.15(+1.08%) |
Oct 15, 2019 | 14.17 | 14.28 | 14.11 | 14.22 | 3,468,911 | +0.06(+0.44%) |
Oct 14, 2019 | 14.30 | 14.30 | 14.11 | 14.16 | 3,775,891 | -0.13(-0.92%) |
Oct 11, 2019 | 14.26 | 14.45 | 14.20 | 14.29 | 2,708,632 | +0.11(+0.79%) |
Oct 10, 2019 | 14.32 | 14.33 | 14.16 | 14.18 | 1,603,667 | -0.13(-0.94%) |
Oct 09, 2019 | 14.40 | 14.43 | 14.27 | 14.32 | 914,035 | +0.01(+0.07%) |
Oct 08, 2019 | 14.46 | 14.49 | 14.30 | 14.31 | 3,185,794 | -0.22(-1.49%) |
Oct 07, 2019 | 14.57 | 14.65 | 14.52 | 14.52 | 1,033,510 | -0.10(-0.72%) |
Oct 04, 2019 | 14.58 | 14.66 | 14.49 | 14.63 | 1,512,177 | +0.05(+0.36%) |
Oct 03, 2019 | 14.43 | 14.65 | 14.35 | 14.58 | 1,519,345 | +0.16(+1.12%) |
Oct 02, 2019 | 14.54 | 14.59 | 14.36 | 14.41 | 1,567,749 | -0.13(-0.93%) |