Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 16.15 | 16.26 | 16.10 | 16.17 | 7,718,164 | +0.02(+0.10%) |
Dec 30, 2019 | 16.33 | 16.34 | 16.14 | 16.16 | 6,695,688 | -0.05(-0.30%) |
Dec 27, 2019 | 16.31 | 16.34 | 16.16 | 16.20 | 6,004,240 | -0.07(-0.44%) |
Dec 26, 2019 | 16.28 | 16.31 | 16.19 | 16.28 | 4,482,148 | +0.02(+0.10%) |
Dec 24, 2019 | 16.19 | 16.26 | 16.16 | 16.26 | 5,465,557 | +0.08(+0.49%) |
Dec 23, 2019 | 16.30 | 16.30 | 16.17 | 16.18 | 7,438,956 | -0.12(-0.74%) |
Dec 20, 2019 | 16.31 | 16.40 | 16.17 | 16.30 | 17,933,244 | +0.14(+0.89%) |
Dec 19, 2019 | 16.27 | 16.27 | 16.10 | 16.16 | 8,758,573 | -0.07(-0.44%) |
Dec 18, 2019 | 16.34 | 16.37 | 16.20 | 16.23 | 12,256,013 | -0.04(-0.25%) |
Dec 17, 2019 | 16.12 | 16.36 | 16.04 | 16.27 | 11,551,926 | +0.20(+1.24%) |
Dec 16, 2019 | 16.12 | 16.21 | 16.04 | 16.07 | 17,199,182 | +0.04(+0.25%) |
Dec 13, 2019 | 16.19 | 16.32 | 15.96 | 16.03 | 9,142,721 | -0.26(-1.62%) |
Dec 12, 2019 | 15.80 | 16.30 | 15.74 | 16.29 | 12,781,585 | +0.59(+3.77%) |
Dec 11, 2019 | 15.76 | 15.82 | 15.67 | 15.70 | 7,167,444 | -0.05(-0.30%) |
Dec 10, 2019 | 15.64 | 15.82 | 15.59 | 15.75 | 10,621,931 | +0.06(+0.36%) |
Dec 09, 2019 | 15.66 | 15.74 | 15.60 | 15.69 | 10,636,751 | -0.02(-0.10%) |
Dec 06, 2019 | 15.64 | 15.80 | 15.64 | 15.71 | 14,145,441 | +0.29(+1.87%) |
Dec 05, 2019 | 15.32 | 15.44 | 15.24 | 15.42 | 8,809,277 | +0.17(+1.10%) |
Dec 04, 2019 | 15.08 | 15.32 | 15.02 | 15.25 | 9,743,640 | +0.26(+1.70%) |
Dec 03, 2019 | 15.01 | 15.04 | 14.81 | 15.00 | 9,614,286 | -0.23(-1.52%) |
Dec 02, 2019 | 15.44 | 15.52 | 15.22 | 15.23 | 11,059,007 | -0.12(-0.75%) |
Nov 29, 2019 | 15.37 | 15.46 | 15.33 | 15.34 | 4,813,091 | -0.05(-0.31%) |
Nov 27, 2019 | 15.35 | 15.42 | 15.27 | 15.39 | 7,688,007 | +0.13(+0.83%) |
Nov 26, 2019 | 15.28 | 15.35 | 15.21 | 15.27 | 9,876,038 | -0.10(-0.67%) |
Nov 25, 2019 | 15.27 | 15.43 | 15.23 | 15.37 | 11,754,689 | +0.13(+0.83%) |
Nov 22, 2019 | 15.15 | 15.35 | 15.13 | 15.24 | 7,698,874 | +0.13(+0.84%) |
Nov 21, 2019 | 15.15 | 15.19 | 14.95 | 15.12 | 9,047,462 | +0.02(+0.10%) |
Nov 20, 2019 | 15.09 | 15.14 | 14.93 | 15.10 | 11,717,105 | -0.02(-0.16%) |
Nov 19, 2019 | 15.08 | 15.13 | 14.91 | 15.12 | 11,412,264 | +0.11(+0.74%) |
Nov 18, 2019 | 14.95 | 15.05 | 14.89 | 15.01 | 7,706,765 | +0.00(+0.00%) |
Nov 15, 2019 | 15.00 | 15.05 | 14.92 | 15.01 | 7,614,715 | +0.08(+0.53%) |
Nov 14, 2019 | 14.89 | 14.95 | 14.78 | 14.93 | 8,669,969 | -0.01(-0.05%) |
Nov 13, 2019 | 15.01 | 15.07 | 14.85 | 14.94 | 10,440,042 | -0.25(-1.67%) |
Nov 12, 2019 | 15.19 | 15.29 | 15.12 | 15.19 | 10,327,155 | +0.00(+0.00%) |
Nov 11, 2019 | 15.19 | 15.34 | 15.18 | 15.19 | 11,206,978 | -0.13(-0.83%) |
Nov 08, 2019 | 15.23 | 15.36 | 15.16 | 15.32 | 8,136,221 | +0.05(+0.31%) |
Nov 07, 2019 | 15.27 | 15.42 | 15.22 | 15.27 | 11,155,273 | +0.13(+0.89%) |
Nov 06, 2019 | 15.06 | 15.14 | 14.96 | 15.14 | 10,661,990 | -0.05(-0.31%) |
Nov 05, 2019 | 15.04 | 15.30 | 15.00 | 15.19 | 15,344,252 | +0.18(+1.21%) |
Nov 04, 2019 | 14.59 | 15.01 | 14.59 | 15.00 | 16,745,439 | +0.53(+3.66%) |
Nov 01, 2019 | 14.39 | 14.52 | 14.29 | 14.47 | 11,546,037 | +0.25(+1.78%) |
Oct 31, 2019 | 14.34 | 14.46 | 14.09 | 14.22 | 13,024,975 | -0.24(-1.64%) |
Oct 30, 2019 | 14.56 | 14.57 | 14.30 | 14.46 | 9,031,932 | -0.14(-0.98%) |
Oct 29, 2019 | 14.44 | 14.72 | 14.43 | 14.60 | 12,825,554 | +0.06(+0.38%) |
Oct 28, 2019 | 14.48 | 14.62 | 14.45 | 14.55 | 9,871,408 | +0.14(+0.99%) |
Oct 25, 2019 | 14.28 | 14.51 | 14.28 | 14.40 | 9,511,444 | +0.02(+0.11%) |
Oct 24, 2019 | 14.43 | 14.49 | 14.28 | 14.39 | 11,004,689 | -0.04(-0.27%) |
Oct 23, 2019 | 14.32 | 14.46 | 14.28 | 14.43 | 10,160,181 | +0.08(+0.55%) |
Oct 22, 2019 | 14.33 | 14.57 | 14.20 | 14.35 | 13,047,269 | +0.00(+0.00%) |
Oct 21, 2019 | 14.24 | 14.39 | 14.21 | 14.35 | 10,639,980 | +0.28(+2.03%) |
Oct 18, 2019 | 13.82 | 14.11 | 13.82 | 14.06 | 14,932,347 | +0.21(+1.48%) |
Oct 17, 2019 | 14.21 | 14.27 | 13.82 | 13.86 | 15,606,803 | -0.14(-1.02%) |
Oct 16, 2019 | 14.13 | 14.22 | 13.93 | 14.00 | 12,685,637 | -0.07(-0.51%) |
Oct 15, 2019 | 13.98 | 14.19 | 13.91 | 14.07 | 8,213,570 | +0.15(+1.08%) |
Oct 14, 2019 | 13.68 | 13.98 | 13.66 | 13.92 | 13,747,234 | +0.15(+1.09%) |
Oct 11, 2019 | 13.94 | 14.00 | 13.76 | 13.77 | 13,415,471 | +0.17(+1.22%) |
Oct 10, 2019 | 13.37 | 13.64 | 13.37 | 13.60 | 10,871,192 | +0.32(+2.38%) |
Oct 09, 2019 | 13.37 | 13.41 | 13.23 | 13.29 | 10,040,403 | +0.04(+0.30%) |
Oct 08, 2019 | 13.44 | 13.50 | 13.24 | 13.25 | 12,341,966 | -0.43(-3.12%) |
Oct 07, 2019 | 13.66 | 13.83 | 13.59 | 13.67 | 8,230,130 | +0.01(+0.06%) |
Oct 04, 2019 | 13.60 | 13.67 | 13.41 | 13.67 | 13,361,513 | +0.13(+0.93%) |
Oct 03, 2019 | 13.42 | 13.55 | 13.13 | 13.54 | 13,246,829 | +0.05(+0.35%) |
Oct 02, 2019 | 13.61 | 13.64 | 13.36 | 13.49 | 11,769,878 | -0.26(-1.90%) |