Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 17.10 | 17.12 | 16.92 | 16.94 | 187,600 | -0.15(-0.91%) |
Dec 30, 2019 | 17.18 | 17.20 | 17.03 | 17.09 | 177,737 | -0.11(-0.61%) |
Dec 27, 2019 | 17.16 | 17.20 | 17.10 | 17.20 | 87,000 | +0.04(+0.23%) |
Dec 26, 2019 | 17.12 | 17.19 | 17.05 | 17.16 | 76,947 | +0.01(+0.06%) |
Dec 24, 2019 | 17.11 | 17.16 | 17.00 | 17.15 | 87,300 | +0.04(+0.26%) |
Dec 23, 2019 | 17.03 | 17.20 | 16.82 | 17.11 | 211,737 | +0.07(+0.44%) |
Dec 20, 2019 | 17.05 | 17.09 | 16.98 | 17.03 | 548,500 | -0.02(-0.12%) |
Dec 19, 2019 | 17.07 | 17.08 | 16.85 | 17.05 | 242,165 | +0.00(+0.00%) |
Dec 18, 2019 | 17.01 | 17.05 | 16.89 | 17.05 | 214,499 | +0.05(+0.32%) |
Dec 17, 2019 | 17.00 | 17.09 | 16.90 | 17.00 | 253,619 | -0.00(-0.03%) |
Dec 16, 2019 | 16.94 | 17.01 | 16.88 | 17.00 | 288,042 | +0.13(+0.77%) |
Dec 13, 2019 | 16.83 | 16.97 | 16.79 | 16.87 | 147,100 | -0.04(-0.24%) |
Dec 12, 2019 | 16.75 | 16.96 | 16.55 | 16.91 | 220,482 | +0.16(+0.96%) |
Dec 11, 2019 | 16.54 | 16.78 | 16.51 | 16.75 | 137,947 | +0.17(+1.03%) |
Dec 10, 2019 | 16.48 | 16.59 | 16.42 | 16.58 | 131,693 | +0.12(+0.73%) |
Dec 09, 2019 | 16.44 | 16.55 | 16.35 | 16.46 | 131,225 | -0.06(-0.36%) |
Dec 06, 2019 | 16.59 | 16.68 | 16.44 | 16.52 | 171,500 | +0.19(+1.16%) |
Dec 05, 2019 | 16.60 | 16.60 | 16.32 | 16.33 | 117,718 | -0.24(-1.45%) |
Dec 04, 2019 | 16.56 | 16.76 | 16.52 | 16.57 | 132,367 | +0.03(+0.18%) |
Dec 03, 2019 | 16.33 | 16.59 | 16.23 | 16.54 | 206,881 | +0.20(+1.22%) |
Dec 02, 2019 | 16.70 | 16.79 | 16.29 | 16.34 | 183,329 | -0.32(-1.92%) |
Nov 29, 2019 | 16.75 | 16.86 | 16.61 | 16.66 | 95,500 | -0.14(-0.83%) |
Nov 27, 2019 | 16.60 | 16.85 | 16.52 | 16.80 | 149,800 | +0.14(+0.84%) |
Nov 26, 2019 | 16.50 | 16.75 | 16.50 | 16.66 | 250,941 | -0.13(-0.77%) |
Nov 25, 2019 | 16.30 | 16.90 | 16.16 | 16.79 | 456,247 | +0.51(+3.13%) |
Nov 22, 2019 | 16.27 | 16.37 | 16.15 | 16.28 | 49,700 | +0.02(+0.12%) |
Nov 21, 2019 | 16.41 | 16.56 | 16.22 | 16.26 | 78,561 | -0.13(-0.79%) |
Nov 20, 2019 | 16.53 | 16.58 | 16.30 | 16.39 | 167,447 | -0.17(-1.03%) |
Nov 19, 2019 | 16.44 | 16.62 | 16.41 | 16.56 | 146,253 | +0.14(+0.85%) |
Nov 18, 2019 | 16.39 | 16.47 | 14.36 | 16.42 | 85,960 | +0.05(+0.31%) |
Nov 15, 2019 | 16.56 | 16.57 | 16.32 | 16.37 | 91,600 | -0.13(-0.79%) |
Nov 14, 2019 | 16.52 | 16.63 | 16.43 | 16.50 | 83,159 | -0.04(-0.24%) |
Nov 13, 2019 | 16.53 | 16.65 | 16.48 | 16.54 | 85,290 | -0.06(-0.36%) |
Nov 12, 2019 | 16.56 | 16.67 | 16.41 | 16.60 | 54,336 | +0.04(+0.24%) |
Nov 11, 2019 | 16.51 | 16.64 | 16.51 | 16.56 | 63,123 | +0.01(+0.06%) |
Nov 08, 2019 | 16.58 | 16.71 | 16.35 | 16.55 | 80,200 | -0.03(-0.18%) |
Nov 07, 2019 | 16.65 | 16.71 | 16.53 | 16.58 | 82,082 | +0.02(+0.12%) |
Nov 06, 2019 | 16.58 | 16.66 | 16.43 | 16.56 | 115,443 | -0.03(-0.18%) |
Nov 05, 2019 | 16.68 | 16.79 | 16.55 | 16.59 | 107,726 | -0.04(-0.24%) |
Nov 04, 2019 | 16.73 | 16.74 | 16.56 | 16.63 | 112,349 | -0.01(-0.06%) |
Nov 01, 2019 | 16.51 | 16.73 | 16.47 | 16.64 | 147,200 | +0.15(+0.91%) |
Oct 31, 2019 | 16.77 | 16.77 | 16.36 | 16.49 | 199,369 | -0.29(-1.73%) |
Oct 30, 2019 | 16.84 | 16.90 | 16.70 | 16.78 | 117,202 | -0.08(-0.47%) |
Oct 29, 2019 | 16.85 | 16.95 | 16.72 | 16.86 | 153,920 | -0.08(-0.47%) |
Oct 28, 2019 | 16.98 | 17.10 | 16.89 | 16.94 | 309,150 | +0.02(+0.12%) |
Oct 25, 2019 | 16.50 | 16.98 | 16.35 | 16.92 | 751,400 | +0.62(+3.80%) |
Oct 24, 2019 | 16.44 | 16.44 | 16.22 | 16.30 | 167,417 | -0.10(-0.61%) |
Oct 23, 2019 | 16.47 | 16.48 | 16.17 | 16.40 | 237,283 | -0.04(-0.24%) |
Oct 22, 2019 | 16.42 | 16.50 | 16.32 | 16.44 | 236,479 | +0.05(+0.31%) |
Oct 21, 2019 | 16.12 | 16.49 | 16.12 | 16.39 | 326,310 | +0.30(+1.86%) |
Oct 18, 2019 | 15.95 | 16.15 | 15.84 | 16.09 | 531,800 | +0.10(+0.63%) |
Oct 17, 2019 | 15.92 | 16.00 | 15.86 | 15.99 | 232,174 | +0.08(+0.50%) |
Oct 16, 2019 | 15.95 | 15.98 | 15.80 | 15.91 | 97,160 | -0.01(-0.06%) |
Oct 15, 2019 | 15.95 | 15.97 | 15.87 | 15.92 | 109,297 | +0.04(+0.25%) |
Oct 14, 2019 | 15.83 | 15.93 | 15.80 | 15.88 | 116,651 | +0.02(+0.09%) |
Oct 11, 2019 | 15.85 | 15.95 | 15.85 | 15.87 | 170,500 | +0.02(+0.09%) |
Oct 10, 2019 | 15.83 | 15.96 | 15.72 | 15.85 | 149,301 | -0.02(-0.13%) |
Oct 09, 2019 | 15.90 | 15.97 | 15.84 | 15.87 | 120,958 | +0.01(+0.06%) |
Oct 08, 2019 | 15.78 | 15.93 | 15.78 | 15.86 | 146,348 | -0.07(-0.44%) |
Oct 07, 2019 | 15.79 | 15.95 | 15.69 | 15.93 | 481,343 | +0.06(+0.38%) |
Oct 04, 2019 | 15.75 | 15.88 | 15.70 | 15.87 | 179,000 | +0.14(+0.92%) |
Oct 03, 2019 | 15.76 | 15.85 | 15.58 | 15.72 | 211,006 | -0.04(-0.22%) |
Oct 02, 2019 | 15.79 | 15.82 | 15.60 | 15.76 | 207,375 | -0.05(-0.32%) |