Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 17.34 | 17.40 | 17.29 | 17.36 | 203,677 | +0.03(+0.16%) |
Dec 30, 2019 | 17.19 | 17.39 | 17.16 | 17.33 | 187,658 | +0.05(+0.27%) |
Dec 27, 2019 | 17.33 | 17.35 | 17.23 | 17.28 | 142,944 | +0.02(+0.11%) |
Dec 26, 2019 | 17.31 | 17.33 | 17.23 | 17.27 | 86,535 | -0.05(-0.27%) |
Dec 24, 2019 | 17.32 | 17.36 | 17.28 | 17.31 | 58,240 | +0.02(+0.11%) |
Dec 23, 2019 | 17.44 | 17.44 | 17.27 | 17.29 | 161,888 | -0.07(-0.38%) |
Dec 20, 2019 | 17.36 | 17.44 | 17.29 | 17.36 | 1,167,786 | +0.03(+0.16%) |
Dec 19, 2019 | 17.32 | 17.43 | 17.31 | 17.33 | 258,852 | +0.04(+0.22%) |
Dec 18, 2019 | 17.13 | 17.42 | 17.11 | 17.29 | 177,544 | +0.19(+1.10%) |
Dec 17, 2019 | 17.20 | 17.28 | 17.04 | 17.11 | 243,219 | -0.09(-0.55%) |
Dec 16, 2019 | 17.19 | 17.31 | 17.05 | 17.20 | 189,249 | +0.01(+0.05%) |
Dec 13, 2019 | 17.11 | 17.22 | 17.00 | 17.19 | 201,397 | +0.07(+0.38%) |
Dec 12, 2019 | 17.16 | 17.32 | 17.08 | 17.12 | 208,243 | -0.03(-0.16%) |
Dec 11, 2019 | 17.25 | 17.29 | 17.07 | 17.15 | 203,935 | -0.01(-0.05%) |
Dec 10, 2019 | 17.34 | 17.34 | 17.04 | 17.16 | 222,220 | -0.08(-0.49%) |
Dec 09, 2019 | 17.28 | 17.35 | 17.18 | 17.25 | 212,623 | -0.07(-0.38%) |
Dec 06, 2019 | 17.15 | 17.39 | 17.15 | 17.31 | 252,411 | +0.21(+1.21%) |
Dec 05, 2019 | 17.05 | 17.17 | 17.00 | 17.11 | 148,713 | +0.09(+0.55%) |
Dec 04, 2019 | 17.12 | 17.28 | 16.98 | 17.01 | 142,612 | -0.06(-0.33%) |
Dec 03, 2019 | 17.10 | 17.17 | 16.97 | 17.07 | 158,236 | -0.04(-0.22%) |
Dec 02, 2019 | 17.28 | 17.31 | 17.01 | 17.11 | 211,719 | -0.11(-0.66%) |
Nov 29, 2019 | 17.30 | 17.32 | 17.15 | 17.22 | 100,751 | -0.08(-0.49%) |
Nov 27, 2019 | 17.02 | 17.33 | 17.01 | 17.30 | 140,287 | +0.26(+1.55%) |
Nov 26, 2019 | 16.97 | 17.20 | 16.97 | 17.04 | 192,188 | +0.03(+0.17%) |
Nov 25, 2019 | 16.69 | 17.06 | 16.69 | 17.01 | 186,445 | +0.33(+1.96%) |
Nov 22, 2019 | 16.71 | 16.74 | 16.61 | 16.68 | 109,490 | +0.05(+0.28%) |
Nov 21, 2019 | 16.83 | 16.83 | 16.57 | 16.64 | 159,795 | -0.06(-0.34%) |
Nov 20, 2019 | 16.85 | 16.89 | 16.68 | 16.69 | 222,279 | -0.17(-1.00%) |
Nov 19, 2019 | 16.83 | 16.92 | 16.80 | 16.86 | 139,762 | +0.07(+0.45%) |
Nov 18, 2019 | 16.84 | 16.96 | 16.74 | 16.79 | 132,948 | -0.05(-0.28%) |
Nov 15, 2019 | 16.83 | 16.91 | 16.71 | 16.83 | 288,052 | +0.07(+0.39%) |
Nov 14, 2019 | 16.44 | 16.78 | 16.44 | 16.77 | 167,063 | +0.33(+1.99%) |
Nov 13, 2019 | 16.61 | 16.64 | 16.38 | 16.44 | 298,804 | -0.22(-1.35%) |
Nov 12, 2019 | 17.05 | 17.08 | 16.65 | 16.67 | 249,534 | -0.36(-2.14%) |
Nov 11, 2019 | 16.92 | 17.05 | 16.89 | 17.03 | 197,376 | -0.01(-0.06%) |
Nov 08, 2019 | 17.05 | 17.16 | 16.93 | 17.04 | 136,648 | -0.03(-0.16%) |
Nov 07, 2019 | 17.23 | 17.29 | 17.04 | 17.07 | 149,991 | -0.08(-0.49%) |
Nov 06, 2019 | 17.27 | 17.42 | 17.12 | 17.15 | 272,727 | -0.03(-0.16%) |
Nov 05, 2019 | 17.26 | 17.40 | 17.16 | 17.18 | 325,244 | -0.02(-0.11%) |
Nov 04, 2019 | 17.09 | 17.26 | 17.02 | 17.20 | 366,337 | +0.09(+0.55%) |
Nov 01, 2019 | 16.91 | 17.11 | 16.85 | 17.11 | 272,228 | +0.22(+1.33%) |
Oct 31, 2019 | 16.74 | 16.96 | 16.42 | 16.88 | 255,055 | +0.05(+0.28%) |
Oct 30, 2019 | 16.53 | 16.83 | 16.44 | 16.83 | 229,937 | +0.32(+1.93%) |
Oct 29, 2019 | 16.61 | 16.65 | 16.46 | 16.52 | 263,179 | -0.09(-0.56%) |
Oct 28, 2019 | 16.66 | 16.75 | 16.61 | 16.61 | 162,258 | -0.04(-0.22%) |
Oct 25, 2019 | 16.55 | 16.70 | 16.47 | 16.65 | 214,534 | +0.00(+0.00%) |
Oct 24, 2019 | 16.62 | 16.67 | 16.42 | 16.65 | 192,506 | +0.05(+0.28%) |
Oct 23, 2019 | 16.54 | 16.78 | 16.46 | 16.60 | 204,856 | +0.08(+0.51%) |
Oct 22, 2019 | 16.35 | 16.53 | 16.21 | 16.52 | 184,998 | +0.23(+1.43%) |
Oct 21, 2019 | 16.11 | 16.32 | 16.11 | 16.28 | 365,678 | +0.16(+0.98%) |
Oct 18, 2019 | 16.22 | 16.28 | 16.12 | 16.13 | 227,767 | -0.14(-0.86%) |
Oct 17, 2019 | 16.34 | 16.44 | 16.23 | 16.27 | 171,122 | -0.08(-0.51%) |
Oct 16, 2019 | 16.33 | 16.50 | 16.24 | 16.35 | 255,931 | -0.05(-0.28%) |
Oct 15, 2019 | 16.25 | 16.47 | 16.14 | 16.40 | 239,925 | +0.18(+1.09%) |
Oct 14, 2019 | 16.47 | 16.53 | 16.14 | 16.22 | 228,698 | -0.24(-1.47%) |
Oct 11, 2019 | 16.44 | 16.70 | 16.39 | 16.46 | 202,806 | +0.14(+0.85%) |
Oct 10, 2019 | 16.43 | 16.49 | 16.27 | 16.32 | 163,756 | -0.06(-0.34%) |
Oct 09, 2019 | 16.54 | 16.54 | 16.31 | 16.38 | 149,006 | -0.09(-0.56%) |
Oct 08, 2019 | 16.51 | 16.51 | 16.21 | 16.47 | 357,912 | -0.06(-0.34%) |
Oct 07, 2019 | 16.52 | 16.59 | 16.43 | 16.53 | 538,221 | -0.08(-0.50%) |
Oct 04, 2019 | 16.58 | 16.68 | 16.43 | 16.61 | 187,206 | +0.07(+0.39%) |
Oct 03, 2019 | 16.54 | 16.70 | 16.35 | 16.54 | 162,437 | -0.03(-0.17%) |
Oct 02, 2019 | 16.65 | 16.65 | 16.44 | 16.57 | 185,807 | -0.08(-0.50%) |