Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 16.84 | 16.99 | 16.62 | 16.80 | 77,649 | -0.04(-0.26%) |
Dec 30, 2019 | 16.77 | 16.98 | 16.61 | 16.84 | 20,794 | +0.10(+0.58%) |
Dec 27, 2019 | 16.71 | 16.89 | 16.57 | 16.75 | 36,266 | +0.08(+0.48%) |
Dec 26, 2019 | 16.52 | 16.84 | 16.47 | 16.67 | 48,179 | +0.18(+1.07%) |
Dec 24, 2019 | 16.44 | 16.71 | 16.44 | 16.49 | 8,526 | +0.01(+0.05%) |
Dec 23, 2019 | 16.56 | 16.59 | 15.51 | 16.48 | 48,971 | -0.06(-0.37%) |
Dec 20, 2019 | 16.56 | 16.75 | 16.53 | 16.55 | 87,540 | +0.06(+0.37%) |
Dec 19, 2019 | 16.72 | 16.90 | 16.37 | 16.48 | 72,596 | -0.24(-1.42%) |
Dec 18, 2019 | 15.77 | 16.77 | 15.77 | 16.72 | 60,190 | +0.67(+4.16%) |
Dec 17, 2019 | 16.14 | 16.25 | 15.99 | 16.05 | 39,546 | -0.04(-0.27%) |
Dec 16, 2019 | 16.37 | 16.60 | 16.05 | 16.10 | 51,484 | -0.14(-0.87%) |
Dec 13, 2019 | 16.37 | 16.44 | 15.98 | 16.24 | 35,243 | -0.13(-0.81%) |
Dec 12, 2019 | 16.55 | 16.92 | 16.30 | 16.37 | 45,494 | -0.16(-0.96%) |
Dec 11, 2019 | 16.52 | 16.68 | 16.25 | 16.53 | 47,226 | -0.06(-0.37%) |
Dec 10, 2019 | 17.37 | 17.37 | 16.55 | 16.59 | 36,810 | -0.38(-2.23%) |
Dec 09, 2019 | 17.13 | 17.28 | 16.84 | 16.97 | 63,337 | -0.14(-0.82%) |
Dec 06, 2019 | 16.96 | 17.16 | 16.91 | 17.11 | 43,770 | +0.45(+2.69%) |
Dec 05, 2019 | 16.77 | 16.92 | 16.54 | 16.66 | 31,552 | -0.12(-0.73%) |
Dec 04, 2019 | 16.52 | 16.94 | 16.52 | 16.78 | 26,028 | +0.30(+1.81%) |
Dec 03, 2019 | 16.59 | 16.69 | 16.32 | 16.48 | 31,672 | -0.58(-3.40%) |
Dec 02, 2019 | 17.32 | 17.37 | 16.96 | 17.06 | 32,634 | -0.23(-1.32%) |
Nov 29, 2019 | 17.09 | 17.40 | 16.94 | 17.29 | 15,007 | +0.25(+1.44%) |
Nov 27, 2019 | 17.35 | 17.42 | 16.73 | 17.05 | 49,682 | -0.27(-1.57%) |
Nov 26, 2019 | 17.35 | 17.56 | 17.29 | 17.32 | 67,545 | -0.04(-0.25%) |
Nov 25, 2019 | 17.26 | 17.51 | 17.15 | 17.36 | 35,712 | +0.15(+0.86%) |
Nov 22, 2019 | 17.04 | 17.22 | 16.88 | 17.21 | 25,468 | +0.32(+1.87%) |
Nov 21, 2019 | 16.89 | 16.95 | 16.57 | 16.90 | 24,650 | +0.03(+0.16%) |
Nov 20, 2019 | 16.72 | 17.32 | 16.72 | 16.87 | 27,463 | -0.05(-0.31%) |
Nov 19, 2019 | 16.43 | 16.96 | 16.20 | 16.93 | 60,022 | +0.48(+2.93%) |
Nov 18, 2019 | 16.06 | 16.51 | 15.46 | 16.44 | 53,144 | +0.38(+2.34%) |
Nov 15, 2019 | 16.82 | 16.84 | 15.95 | 16.07 | 55,962 | -0.63(-3.78%) |
Nov 14, 2019 | 16.86 | 17.02 | 16.69 | 16.70 | 35,248 | -0.21(-1.24%) |
Nov 13, 2019 | 16.98 | 17.13 | 16.72 | 16.91 | 23,186 | -0.13(-0.77%) |
Nov 12, 2019 | 17.75 | 18.05 | 17.04 | 17.04 | 125,023 | -0.93(-5.17%) |
Nov 11, 2019 | 18.07 | 18.58 | 17.69 | 17.97 | 82,449 | -0.20(-1.11%) |
Nov 08, 2019 | 17.73 | 18.51 | 17.22 | 18.17 | 177,823 | +0.44(+2.47%) |
Nov 07, 2019 | 14.98 | 18.14 | 14.93 | 17.73 | 235,965 | +0.55(+3.21%) |
Nov 06, 2019 | 16.92 | 17.54 | 16.92 | 17.18 | 54,395 | +0.14(+0.82%) |
Nov 05, 2019 | 16.70 | 17.20 | 16.68 | 17.04 | 48,894 | +0.34(+2.05%) |
Nov 04, 2019 | 16.73 | 16.79 | 16.34 | 16.70 | 62,744 | +0.05(+0.32%) |
Nov 01, 2019 | 16.61 | 16.68 | 16.40 | 16.64 | 40,315 | +0.32(+1.93%) |
Oct 31, 2019 | 16.57 | 16.68 | 16.26 | 16.33 | 42,745 | -0.27(-1.63%) |
Oct 30, 2019 | 16.32 | 16.67 | 16.05 | 16.60 | 24,219 | +0.27(+1.66%) |
Oct 29, 2019 | 16.20 | 16.44 | 16.07 | 16.33 | 34,934 | +0.11(+0.70%) |
Oct 28, 2019 | 16.23 | 16.48 | 16.15 | 16.22 | 39,455 | -0.07(-0.43%) |
Oct 25, 2019 | 15.96 | 16.44 | 15.94 | 16.29 | 25,126 | +0.18(+1.14%) |
Oct 24, 2019 | 16.06 | 16.15 | 15.66 | 16.10 | 45,246 | +0.09(+0.55%) |
Oct 23, 2019 | 15.63 | 16.10 | 15.58 | 16.01 | 38,577 | +0.25(+1.55%) |
Oct 22, 2019 | 15.92 | 15.98 | 15.67 | 15.77 | 41,509 | -0.08(-0.50%) |
Oct 21, 2019 | 15.42 | 15.92 | 15.37 | 15.85 | 56,300 | +0.54(+3.55%) |
Oct 18, 2019 | 14.84 | 15.34 | 14.84 | 15.31 | 105,757 | +0.35(+2.34%) |
Oct 17, 2019 | 14.28 | 15.04 | 14.28 | 14.96 | 50,365 | +0.46(+3.20%) |
Oct 16, 2019 | 14.59 | 14.96 | 14.40 | 14.49 | 135,951 | -0.10(-0.66%) |
Oct 15, 2019 | 13.93 | 14.63 | 13.93 | 14.59 | 74,037 | +0.64(+4.58%) |
Oct 14, 2019 | 13.83 | 14.03 | 13.63 | 13.95 | 32,585 | +0.05(+0.38%) |
Oct 11, 2019 | 13.69 | 14.09 | 13.57 | 13.90 | 72,637 | +0.39(+2.85%) |
Oct 10, 2019 | 13.32 | 13.56 | 13.24 | 13.51 | 38,624 | +0.18(+1.31%) |
Oct 09, 2019 | 13.51 | 13.51 | 13.23 | 13.34 | 35,766 | -0.07(-0.52%) |
Oct 08, 2019 | 13.48 | 13.55 | 13.07 | 13.41 | 56,071 | -0.18(-1.35%) |
Oct 07, 2019 | 13.35 | 13.70 | 13.28 | 13.59 | 93,722 | +0.22(+1.64%) |
Oct 04, 2019 | 13.34 | 13.53 | 13.19 | 13.37 | 63,842 | +0.03(+0.20%) |
Oct 03, 2019 | 13.05 | 13.56 | 12.79 | 13.34 | 64,281 | +0.14(+1.06%) |
Oct 02, 2019 | 13.72 | 13.72 | 13.09 | 13.20 | 55,569 | -0.64(-4.62%) |