Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 16.79 | 17.49 | 16.79 | 17.21 | 64,872 | +0.26(+1.53%) |
Dec 30, 2019 | 16.96 | 17.22 | 16.53 | 16.95 | 71,193 | -0.01(-0.06%) |
Dec 27, 2019 | 17.30 | 17.47 | 16.88 | 16.96 | 50,398 | -0.37(-2.16%) |
Dec 26, 2019 | 17.26 | 17.68 | 17.07 | 17.33 | 48,890 | +0.10(+0.56%) |
Dec 24, 2019 | 17.20 | 17.52 | 17.01 | 17.24 | 37,798 | +0.04(+0.22%) |
Dec 23, 2019 | 16.81 | 17.40 | 16.74 | 17.20 | 56,237 | +0.39(+2.34%) |
Dec 20, 2019 | 17.04 | 17.04 | 16.46 | 16.81 | 224,085 | -0.33(-1.91%) |
Dec 19, 2019 | 16.93 | 17.22 | 16.74 | 17.13 | 82,742 | +0.13(+0.79%) |
Dec 18, 2019 | 17.13 | 17.19 | 16.86 | 17.00 | 55,077 | -0.13(-0.79%) |
Dec 17, 2019 | 16.88 | 17.20 | 16.88 | 17.13 | 65,675 | +0.16(+0.96%) |
Dec 16, 2019 | 17.20 | 17.36 | 16.87 | 16.97 | 84,497 | -0.01(-0.06%) |
Dec 13, 2019 | 17.05 | 17.18 | 16.76 | 16.98 | 71,640 | -0.02(-0.11%) |
Dec 12, 2019 | 16.74 | 17.11 | 16.53 | 17.00 | 65,909 | +0.18(+1.08%) |
Dec 11, 2019 | 16.66 | 17.04 | 16.33 | 16.82 | 62,707 | +0.07(+0.40%) |
Dec 10, 2019 | 16.83 | 16.83 | 16.46 | 16.75 | 74,111 | -0.02(-0.11%) |
Dec 09, 2019 | 16.90 | 17.05 | 16.66 | 16.77 | 68,611 | -0.05(-0.29%) |
Dec 06, 2019 | 16.61 | 16.95 | 16.47 | 16.82 | 98,610 | +0.34(+2.04%) |
Dec 05, 2019 | 16.47 | 16.70 | 16.25 | 16.48 | 71,473 | +0.03(+0.18%) |
Dec 04, 2019 | 16.59 | 16.89 | 16.30 | 16.45 | 90,453 | +0.00(+0.00%) |
Dec 03, 2019 | 15.73 | 16.50 | 15.55 | 16.45 | 117,100 | +0.51(+3.19%) |
Dec 02, 2019 | 16.10 | 16.54 | 15.86 | 15.94 | 75,417 | -0.15(-0.95%) |
Nov 29, 2019 | 15.84 | 16.18 | 15.58 | 16.10 | 26,240 | +0.11(+0.66%) |
Nov 27, 2019 | 15.93 | 16.19 | 15.78 | 15.99 | 65,888 | +0.09(+0.54%) |
Nov 26, 2019 | 15.35 | 16.08 | 15.35 | 15.90 | 118,054 | +0.54(+3.50%) |
Nov 25, 2019 | 14.88 | 15.49 | 14.72 | 15.37 | 225,372 | +0.67(+4.57%) |
Nov 22, 2019 | 14.47 | 14.89 | 14.47 | 14.69 | 146,060 | +0.31(+2.13%) |
Nov 21, 2019 | 14.36 | 14.55 | 14.06 | 14.39 | 51,190 | +0.12(+0.87%) |
Nov 20, 2019 | 14.53 | 14.99 | 14.18 | 14.26 | 100,752 | -0.32(-2.17%) |
Nov 19, 2019 | 14.53 | 14.71 | 14.41 | 14.58 | 48,977 | +0.08(+0.53%) |
Nov 18, 2019 | 14.47 | 14.73 | 14.30 | 14.50 | 87,426 | +0.10(+0.67%) |
Nov 15, 2019 | 14.41 | 14.59 | 14.18 | 14.41 | 76,418 | +0.12(+0.87%) |
Nov 14, 2019 | 14.25 | 14.47 | 14.17 | 14.28 | 83,926 | +0.03(+0.20%) |
Nov 13, 2019 | 14.18 | 14.45 | 13.99 | 14.25 | 83,734 | -0.07(-0.47%) |
Nov 12, 2019 | 14.28 | 14.66 | 14.05 | 14.32 | 88,461 | +0.11(+0.74%) |
Nov 11, 2019 | 13.60 | 14.28 | 13.38 | 14.22 | 108,834 | +0.52(+3.78%) |
Nov 08, 2019 | 13.96 | 15.03 | 13.11 | 13.70 | 131,047 | -1.41(-9.33%) |
Nov 07, 2019 | 15.07 | 15.29 | 14.74 | 15.11 | 66,261 | +0.28(+1.88%) |
Nov 06, 2019 | 15.11 | 15.16 | 14.47 | 14.83 | 43,972 | -0.29(-1.90%) |
Nov 05, 2019 | 15.31 | 15.64 | 15.02 | 15.12 | 49,342 | -0.10(-0.63%) |
Nov 04, 2019 | 15.28 | 15.51 | 14.90 | 15.21 | 59,923 | +0.23(+1.54%) |
Nov 01, 2019 | 14.65 | 15.27 | 14.57 | 14.98 | 81,005 | +0.61(+4.27%) |
Oct 31, 2019 | 14.71 | 14.72 | 14.23 | 14.37 | 49,568 | -0.30(-2.03%) |
Oct 30, 2019 | 14.48 | 14.69 | 13.99 | 14.67 | 84,061 | +0.13(+0.92%) |
Oct 29, 2019 | 14.63 | 14.86 | 14.30 | 14.53 | 54,496 | -0.24(-1.62%) |
Oct 28, 2019 | 13.98 | 14.88 | 13.98 | 14.77 | 61,454 | +0.80(+5.70%) |
Oct 25, 2019 | 13.63 | 14.14 | 13.59 | 13.98 | 39,199 | +0.23(+1.68%) |
Oct 24, 2019 | 13.98 | 14.05 | 13.58 | 13.75 | 50,812 | -0.21(-1.51%) |
Oct 23, 2019 | 13.93 | 14.10 | 13.61 | 13.96 | 70,044 | -0.01(-0.07%) |
Oct 22, 2019 | 13.55 | 14.15 | 13.53 | 13.97 | 45,947 | +0.40(+2.97%) |
Oct 21, 2019 | 14.29 | 14.56 | 13.47 | 13.56 | 119,669 | -0.44(-3.15%) |
Oct 18, 2019 | 14.36 | 14.67 | 13.94 | 14.00 | 101,126 | -0.51(-3.50%) |
Oct 17, 2019 | 15.29 | 15.56 | 14.42 | 14.51 | 108,314 | -0.65(-4.30%) |
Oct 16, 2019 | 15.80 | 16.76 | 14.67 | 15.16 | 226,138 | -0.57(-3.60%) |
Oct 15, 2019 | 15.67 | 16.65 | 15.28 | 15.73 | 299,214 | -0.31(-1.91%) |
Oct 14, 2019 | 14.50 | 16.30 | 14.43 | 16.04 | 192,692 | +1.53(+10.51%) |
Oct 11, 2019 | 13.98 | 14.66 | 13.98 | 14.51 | 62,969 | +0.82(+6.03%) |
Oct 10, 2019 | 13.51 | 13.78 | 13.45 | 13.69 | 36,203 | +0.25(+1.86%) |
Oct 09, 2019 | 13.64 | 13.64 | 13.11 | 13.44 | 51,970 | -0.10(-0.71%) |
Oct 08, 2019 | 13.24 | 13.61 | 13.15 | 13.53 | 62,519 | +0.12(+0.93%) |
Oct 07, 2019 | 13.59 | 13.67 | 13.08 | 13.41 | 36,745 | -0.14(-1.06%) |
Oct 04, 2019 | 13.12 | 13.56 | 12.99 | 13.55 | 52,439 | +0.47(+3.59%) |
Oct 03, 2019 | 13.34 | 13.60 | 12.98 | 13.08 | 57,038 | -0.42(-3.13%) |
Oct 02, 2019 | 13.35 | 13.53 | 13.04 | 13.51 | 69,622 | -0.02(-0.14%) |