Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 17.30 | 17.45 | 17.17 | 17.36 | 686,815 | +0.05(+0.31%) |
Dec 30, 2019 | 17.34 | 17.39 | 17.18 | 17.31 | 648,082 | +0.04(+0.26%) |
Dec 27, 2019 | 17.31 | 17.31 | 17.20 | 17.26 | 570,156 | -0.08(-0.46%) |
Dec 26, 2019 | 17.28 | 17.38 | 17.26 | 17.34 | 354,534 | +0.10(+0.56%) |
Dec 24, 2019 | 17.24 | 17.30 | 17.18 | 17.24 | 242,718 | +0.00(+0.00%) |
Dec 23, 2019 | 17.57 | 17.64 | 17.20 | 17.24 | 732,640 | -0.29(-1.66%) |
Dec 20, 2019 | 17.64 | 17.72 | 17.43 | 17.53 | 3,462,848 | -0.03(-0.15%) |
Dec 19, 2019 | 17.50 | 17.63 | 17.35 | 17.56 | 937,223 | +0.05(+0.30%) |
Dec 18, 2019 | 17.53 | 17.59 | 17.38 | 17.51 | 770,464 | +0.01(+0.05%) |
Dec 17, 2019 | 17.33 | 17.58 | 17.28 | 17.50 | 708,899 | +0.21(+1.23%) |
Dec 16, 2019 | 17.17 | 17.45 | 17.12 | 17.29 | 859,310 | +0.26(+1.50%) |
Dec 13, 2019 | 17.08 | 17.23 | 16.90 | 17.03 | 463,238 | -0.11(-0.67%) |
Dec 12, 2019 | 16.82 | 17.22 | 16.79 | 17.15 | 713,357 | +0.41(+2.43%) |
Dec 11, 2019 | 16.90 | 16.92 | 16.63 | 16.74 | 394,867 | -0.09(-0.52%) |
Dec 10, 2019 | 16.78 | 16.92 | 16.57 | 16.83 | 654,160 | +0.04(+0.26%) |
Dec 09, 2019 | 16.57 | 16.92 | 16.57 | 16.78 | 684,003 | -0.00(-0.03%) |
Dec 06, 2019 | 16.78 | 17.05 | 16.69 | 16.79 | 595,187 | +0.13(+0.77%) |
Dec 05, 2019 | 16.62 | 16.74 | 16.57 | 16.66 | 774,283 | +0.11(+0.69%) |
Dec 04, 2019 | 16.49 | 16.69 | 16.41 | 16.55 | 859,163 | +0.25(+1.52%) |
Dec 03, 2019 | 16.29 | 16.34 | 16.08 | 16.30 | 671,221 | -0.21(-1.28%) |
Dec 02, 2019 | 16.76 | 16.82 | 16.48 | 16.51 | 849,044 | -0.11(-0.64%) |
Nov 29, 2019 | 16.68 | 16.79 | 16.59 | 16.62 | 305,578 | -0.11(-0.69%) |
Nov 27, 2019 | 16.69 | 16.78 | 16.62 | 16.73 | 433,677 | +0.15(+0.91%) |
Nov 26, 2019 | 16.64 | 16.67 | 16.40 | 16.58 | 471,782 | -0.11(-0.64%) |
Nov 25, 2019 | 16.33 | 16.75 | 16.28 | 16.69 | 779,130 | +0.34(+2.11%) |
Nov 22, 2019 | 16.30 | 16.40 | 16.24 | 16.34 | 344,427 | +0.13(+0.82%) |
Nov 21, 2019 | 16.35 | 16.35 | 16.10 | 16.21 | 472,270 | +0.02(+0.11%) |
Nov 20, 2019 | 16.27 | 16.36 | 16.02 | 16.19 | 676,365 | -0.22(-1.34%) |
Nov 19, 2019 | 16.33 | 16.45 | 16.19 | 16.41 | 472,904 | +0.19(+1.14%) |
Nov 18, 2019 | 16.19 | 16.33 | 15.98 | 16.23 | 462,502 | -0.05(-0.33%) |
Nov 15, 2019 | 16.35 | 16.41 | 16.25 | 16.28 | 419,632 | +0.04(+0.22%) |
Nov 14, 2019 | 16.27 | 16.38 | 16.20 | 16.25 | 384,620 | -0.07(-0.43%) |
Nov 13, 2019 | 16.35 | 16.44 | 16.23 | 16.32 | 527,876 | -0.25(-1.49%) |
Nov 12, 2019 | 16.47 | 16.70 | 16.32 | 16.56 | 471,560 | +0.13(+0.81%) |
Nov 11, 2019 | 16.38 | 16.50 | 16.33 | 16.43 | 351,438 | -0.13(-0.79%) |
Nov 08, 2019 | 16.64 | 16.66 | 16.47 | 16.56 | 444,690 | -0.03(-0.16%) |
Nov 07, 2019 | 16.83 | 16.90 | 16.54 | 16.59 | 599,503 | -0.04(-0.21%) |
Nov 06, 2019 | 16.71 | 16.78 | 16.50 | 16.62 | 317,749 | -0.11(-0.68%) |
Nov 05, 2019 | 16.85 | 16.95 | 16.59 | 16.74 | 704,999 | +0.04(+0.26%) |
Nov 04, 2019 | 16.69 | 16.75 | 16.54 | 16.69 | 610,271 | +0.20(+1.22%) |
Nov 01, 2019 | 16.34 | 16.51 | 16.27 | 16.49 | 530,799 | +0.29(+1.79%) |
Oct 31, 2019 | 16.38 | 16.38 | 15.97 | 16.20 | 726,025 | -0.31(-1.86%) |
Oct 30, 2019 | 16.63 | 16.63 | 16.42 | 16.51 | 570,423 | -0.17(-1.00%) |
Oct 29, 2019 | 16.45 | 16.76 | 16.36 | 16.68 | 792,788 | +0.11(+0.69%) |
Oct 28, 2019 | 16.40 | 16.59 | 16.40 | 16.56 | 456,941 | +0.29(+1.78%) |
Oct 25, 2019 | 16.26 | 16.47 | 16.26 | 16.27 | 553,039 | +0.04(+0.27%) |
Oct 24, 2019 | 16.47 | 16.47 | 16.16 | 16.23 | 495,635 | -0.20(-1.23%) |
Oct 23, 2019 | 16.58 | 16.62 | 16.35 | 16.43 | 447,461 | -0.18(-1.11%) |
Oct 22, 2019 | 16.70 | 16.82 | 16.51 | 16.62 | 885,867 | -0.13(-0.79%) |
Oct 21, 2019 | 16.63 | 16.82 | 16.56 | 16.75 | 863,931 | +0.41(+2.52%) |
Oct 18, 2019 | 16.23 | 16.35 | 15.88 | 16.33 | 843,873 | -0.03(-0.16%) |
Oct 17, 2019 | 15.84 | 16.47 | 15.65 | 16.36 | 1,611,439 | -0.13(-0.80%) |
Oct 16, 2019 | 16.57 | 16.67 | 16.29 | 16.49 | 480,369 | -0.04(-0.21%) |
Oct 15, 2019 | 16.40 | 16.65 | 16.30 | 16.53 | 515,548 | +0.17(+1.02%) |
Oct 14, 2019 | 16.17 | 16.37 | 16.11 | 16.36 | 663,588 | +0.02(+0.11%) |
Oct 11, 2019 | 16.22 | 16.53 | 16.06 | 16.34 | 774,529 | +0.46(+2.87%) |
Oct 10, 2019 | 15.88 | 16.05 | 15.78 | 15.89 | 1,123,715 | +0.12(+0.78%) |
Oct 09, 2019 | 15.83 | 15.88 | 15.62 | 15.76 | 1,058,998 | +0.19(+1.24%) |
Oct 08, 2019 | 15.87 | 15.90 | 15.56 | 15.57 | 699,746 | -0.48(-3.00%) |
Oct 07, 2019 | 16.16 | 16.28 | 16.00 | 16.05 | 768,001 | -0.09(-0.54%) |
Oct 04, 2019 | 16.01 | 16.14 | 15.82 | 16.14 | 465,675 | +0.13(+0.82%) |
Oct 03, 2019 | 15.94 | 16.06 | 15.74 | 16.01 | 479,437 | +0.00(+0.00%) |
Oct 02, 2019 | 15.95 | 16.05 | 15.70 | 16.01 | 843,150 | -0.01(-0.05%) |