Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 16.05 | 16.24 | 16.05 | 16.19 | 1,978,131 | +0.13(+0.80%) |
Dec 30, 2019 | 15.96 | 16.08 | 15.94 | 16.06 | 1,464,007 | +0.05(+0.33%) |
Dec 27, 2019 | 15.98 | 16.02 | 15.89 | 16.01 | 1,271,332 | +0.11(+0.67%) |
Dec 26, 2019 | 15.94 | 15.95 | 15.82 | 15.90 | 1,243,887 | -0.02(-0.10%) |
Dec 24, 2019 | 15.89 | 15.96 | 15.81 | 15.92 | 598,362 | +0.05(+0.29%) |
Dec 23, 2019 | 15.85 | 15.89 | 15.70 | 15.87 | 1,333,920 | +0.09(+0.57%) |
Dec 20, 2019 | 15.72 | 15.84 | 15.71 | 15.79 | 3,179,387 | +0.12(+0.74%) |
Dec 19, 2019 | 15.54 | 15.67 | 15.52 | 15.67 | 1,073,757 | +0.10(+0.64%) |
Dec 18, 2019 | 15.34 | 15.61 | 15.34 | 15.57 | 1,933,666 | +0.23(+1.53%) |
Dec 17, 2019 | 15.48 | 15.48 | 15.24 | 15.34 | 2,019,488 | -0.09(-0.58%) |
Dec 16, 2019 | 15.32 | 15.43 | 15.20 | 15.42 | 2,099,368 | +0.15(+1.00%) |
Dec 13, 2019 | 15.22 | 15.28 | 15.01 | 15.27 | 2,667,109 | +0.09(+0.57%) |
Dec 12, 2019 | 15.50 | 15.54 | 15.15 | 15.19 | 3,265,756 | -0.28(-1.82%) |
Dec 11, 2019 | 15.79 | 15.79 | 15.41 | 15.47 | 1,918,122 | -0.28(-1.79%) |
Dec 10, 2019 | 15.78 | 15.83 | 15.70 | 15.75 | 1,231,334 | -0.02(-0.13%) |
Dec 09, 2019 | 15.79 | 15.80 | 15.64 | 15.77 | 1,605,920 | +0.02(+0.13%) |
Dec 06, 2019 | 15.79 | 15.90 | 15.73 | 15.75 | 2,790,044 | +0.05(+0.34%) |
Dec 05, 2019 | 15.66 | 15.72 | 15.59 | 15.70 | 2,170,344 | +0.00(+0.00%) |
Dec 04, 2019 | 15.79 | 15.94 | 15.67 | 15.70 | 2,165,834 | -0.11(-0.69%) |
Dec 03, 2019 | 15.65 | 15.83 | 15.64 | 15.81 | 1,536,064 | +0.08(+0.53%) |
Dec 02, 2019 | 16.05 | 16.11 | 15.70 | 15.72 | 2,011,432 | -0.35(-2.18%) |
Nov 29, 2019 | 16.10 | 16.14 | 16.05 | 16.07 | 920,953 | -0.03(-0.21%) |
Nov 27, 2019 | 15.89 | 16.13 | 15.88 | 16.11 | 1,236,898 | +0.20(+1.23%) |
Nov 26, 2019 | 15.74 | 15.92 | 15.66 | 15.91 | 1,883,879 | +0.20(+1.24%) |
Nov 25, 2019 | 15.53 | 15.78 | 15.50 | 15.72 | 1,816,017 | +0.25(+1.63%) |
Nov 22, 2019 | 15.45 | 15.56 | 15.30 | 15.46 | 1,858,217 | +0.09(+0.58%) |
Nov 21, 2019 | 15.70 | 15.70 | 15.37 | 15.37 | 2,396,758 | -0.38(-2.42%) |
Nov 20, 2019 | 15.85 | 15.86 | 15.62 | 15.76 | 2,655,595 | -0.09(-0.54%) |
Nov 19, 2019 | 15.78 | 15.91 | 15.69 | 15.84 | 2,979,119 | +0.11(+0.67%) |
Nov 18, 2019 | 15.48 | 15.74 | 15.48 | 15.74 | 2,479,040 | +0.26(+1.71%) |
Nov 15, 2019 | 15.45 | 15.51 | 15.36 | 15.47 | 1,766,997 | +0.06(+0.37%) |
Nov 14, 2019 | 15.27 | 15.43 | 15.23 | 15.41 | 1,597,517 | +0.19(+1.22%) |
Nov 13, 2019 | 15.13 | 15.29 | 15.10 | 15.23 | 1,571,292 | +0.07(+0.48%) |
Nov 12, 2019 | 15.33 | 15.40 | 15.12 | 15.16 | 1,632,663 | -0.17(-1.12%) |
Nov 11, 2019 | 15.36 | 15.40 | 15.25 | 15.33 | 1,401,621 | -0.06(-0.37%) |
Nov 08, 2019 | 15.23 | 15.39 | 15.16 | 15.38 | 1,645,271 | +0.12(+0.76%) |
Nov 07, 2019 | 15.26 | 15.30 | 15.15 | 15.27 | 1,915,842 | +0.02(+0.14%) |
Nov 06, 2019 | 15.28 | 15.31 | 15.17 | 15.25 | 1,429,950 | -0.01(-0.09%) |
Nov 05, 2019 | 15.39 | 15.39 | 15.20 | 15.26 | 2,457,359 | -0.17(-1.13%) |
Nov 04, 2019 | 15.48 | 15.50 | 15.38 | 15.43 | 2,210,123 | -0.05(-0.34%) |
Nov 01, 2019 | 15.38 | 15.49 | 15.29 | 15.49 | 1,832,828 | +0.15(+0.98%) |
Oct 31, 2019 | 15.40 | 15.51 | 15.24 | 15.34 | 3,213,640 | -0.06(-0.38%) |
Oct 30, 2019 | 15.09 | 15.39 | 15.06 | 15.39 | 2,738,869 | +0.31(+2.06%) |
Oct 29, 2019 | 15.00 | 15.16 | 14.95 | 15.08 | 2,599,262 | +0.12(+0.83%) |
Oct 28, 2019 | 14.97 | 15.02 | 14.90 | 14.96 | 1,803,864 | +0.00(+0.00%) |
Oct 25, 2019 | 14.92 | 15.01 | 14.84 | 14.96 | 3,281,756 | +0.01(+0.04%) |
Oct 24, 2019 | 14.69 | 15.00 | 14.61 | 14.95 | 2,615,194 | +0.37(+2.54%) |
Oct 23, 2019 | 14.55 | 14.61 | 14.35 | 14.58 | 3,744,083 | +0.08(+0.54%) |
Oct 22, 2019 | 14.53 | 14.58 | 14.42 | 14.50 | 2,903,234 | -0.02(-0.13%) |
Oct 21, 2019 | 14.44 | 14.58 | 14.43 | 14.52 | 3,964,312 | +0.09(+0.61%) |
Oct 18, 2019 | 14.47 | 14.49 | 14.33 | 14.43 | 3,446,546 | -0.03(-0.18%) |
Oct 17, 2019 | 14.39 | 14.52 | 14.34 | 14.46 | 3,495,336 | +0.10(+0.71%) |
Oct 16, 2019 | 14.24 | 14.39 | 14.14 | 14.36 | 3,759,238 | +0.15(+1.08%) |
Oct 15, 2019 | 14.15 | 14.26 | 14.09 | 14.21 | 3,473,630 | +0.06(+0.44%) |
Oct 14, 2019 | 14.28 | 14.28 | 14.09 | 14.14 | 3,781,027 | -0.13(-0.92%) |
Oct 11, 2019 | 14.24 | 14.43 | 14.18 | 14.27 | 2,712,316 | +0.11(+0.79%) |
Oct 10, 2019 | 14.30 | 14.31 | 14.14 | 14.16 | 1,605,848 | -0.13(-0.94%) |
Oct 09, 2019 | 14.38 | 14.41 | 14.25 | 14.30 | 915,278 | +0.01(+0.07%) |
Oct 08, 2019 | 14.44 | 14.47 | 14.28 | 14.29 | 3,190,127 | -0.22(-1.49%) |
Oct 07, 2019 | 14.55 | 14.63 | 14.50 | 14.50 | 1,034,916 | -0.10(-0.72%) |
Oct 04, 2019 | 14.56 | 14.64 | 14.47 | 14.61 | 1,514,234 | +0.05(+0.36%) |
Oct 03, 2019 | 14.41 | 14.63 | 14.33 | 14.56 | 1,521,412 | +0.16(+1.12%) |
Oct 02, 2019 | 14.52 | 14.57 | 14.34 | 14.40 | 1,569,881 | -0.13(-0.92%) |