Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 16.96 | 17.11 | 16.73 | 16.92 | 77,110 | -0.04(-0.26%) |
Dec 30, 2019 | 16.89 | 17.09 | 16.72 | 16.96 | 20,650 | +0.10(+0.58%) |
Dec 27, 2019 | 16.83 | 17.01 | 16.69 | 16.86 | 36,014 | +0.08(+0.47%) |
Dec 26, 2019 | 16.63 | 16.95 | 16.58 | 16.78 | 47,844 | +0.18(+1.07%) |
Dec 24, 2019 | 16.56 | 16.83 | 16.56 | 16.61 | 8,467 | +0.01(+0.05%) |
Dec 23, 2019 | 16.68 | 16.71 | 15.62 | 16.60 | 48,631 | -0.06(-0.37%) |
Dec 20, 2019 | 16.68 | 16.86 | 16.64 | 16.66 | 86,932 | +0.06(+0.37%) |
Dec 19, 2019 | 16.84 | 17.02 | 16.48 | 16.60 | 72,091 | -0.24(-1.42%) |
Dec 18, 2019 | 15.88 | 16.88 | 15.88 | 16.84 | 59,772 | +0.67(+4.16%) |
Dec 17, 2019 | 16.25 | 16.36 | 16.10 | 16.16 | 39,272 | -0.04(-0.27%) |
Dec 16, 2019 | 16.48 | 16.71 | 16.16 | 16.21 | 51,126 | -0.14(-0.87%) |
Dec 13, 2019 | 16.48 | 16.55 | 16.09 | 16.35 | 34,998 | -0.13(-0.81%) |
Dec 12, 2019 | 16.67 | 17.04 | 16.41 | 16.48 | 45,177 | -0.16(-0.96%) |
Dec 11, 2019 | 16.63 | 16.79 | 16.36 | 16.64 | 46,898 | -0.06(-0.37%) |
Dec 10, 2019 | 17.49 | 17.49 | 16.66 | 16.71 | 36,554 | -0.38(-2.23%) |
Dec 09, 2019 | 17.25 | 17.40 | 16.96 | 17.09 | 62,897 | -0.14(-0.82%) |
Dec 06, 2019 | 17.08 | 17.28 | 17.03 | 17.23 | 43,466 | +0.45(+2.69%) |
Dec 05, 2019 | 16.88 | 17.04 | 16.65 | 16.78 | 31,332 | -0.12(-0.73%) |
Dec 04, 2019 | 16.63 | 17.06 | 16.63 | 16.90 | 25,847 | +0.30(+1.81%) |
Dec 03, 2019 | 16.71 | 16.80 | 16.43 | 16.60 | 31,452 | -0.58(-3.40%) |
Dec 02, 2019 | 17.44 | 17.49 | 17.08 | 17.18 | 32,407 | -0.23(-1.32%) |
Nov 29, 2019 | 17.21 | 17.52 | 17.06 | 17.41 | 14,902 | +0.25(+1.44%) |
Nov 27, 2019 | 17.48 | 17.54 | 16.85 | 17.17 | 49,337 | -0.27(-1.57%) |
Nov 26, 2019 | 17.48 | 17.68 | 17.41 | 17.44 | 67,076 | -0.04(-0.25%) |
Nov 25, 2019 | 17.38 | 17.63 | 17.27 | 17.48 | 35,463 | +0.15(+0.86%) |
Nov 22, 2019 | 17.16 | 17.34 | 17.00 | 17.33 | 25,291 | +0.32(+1.87%) |
Nov 21, 2019 | 17.01 | 17.07 | 16.68 | 17.02 | 24,479 | +0.03(+0.16%) |
Nov 20, 2019 | 16.84 | 17.44 | 16.84 | 16.99 | 27,273 | -0.05(-0.31%) |
Nov 19, 2019 | 16.55 | 17.08 | 16.31 | 17.04 | 59,605 | +0.48(+2.93%) |
Nov 18, 2019 | 16.17 | 16.63 | 15.57 | 16.56 | 52,775 | +0.38(+2.34%) |
Nov 15, 2019 | 16.94 | 16.96 | 16.06 | 16.18 | 55,573 | -0.63(-3.78%) |
Nov 14, 2019 | 16.98 | 17.14 | 16.81 | 16.81 | 35,003 | -0.21(-1.24%) |
Nov 13, 2019 | 17.10 | 17.25 | 16.84 | 17.03 | 23,025 | -0.13(-0.77%) |
Nov 12, 2019 | 17.87 | 18.18 | 17.16 | 17.16 | 124,154 | -0.93(-5.17%) |
Nov 11, 2019 | 18.20 | 18.71 | 17.81 | 18.09 | 81,876 | -0.20(-1.11%) |
Nov 08, 2019 | 17.85 | 18.64 | 17.34 | 18.30 | 176,587 | +0.44(+2.47%) |
Nov 07, 2019 | 15.09 | 18.26 | 15.03 | 17.85 | 234,325 | +0.56(+3.21%) |
Nov 06, 2019 | 17.03 | 17.66 | 17.03 | 17.30 | 54,017 | +0.14(+0.82%) |
Nov 05, 2019 | 16.81 | 17.32 | 16.80 | 17.16 | 48,554 | +0.34(+2.05%) |
Nov 04, 2019 | 16.85 | 16.91 | 16.45 | 16.81 | 62,308 | +0.05(+0.32%) |
Nov 01, 2019 | 16.73 | 16.80 | 16.51 | 16.76 | 40,035 | +0.32(+1.93%) |
Oct 31, 2019 | 16.68 | 16.80 | 16.37 | 16.44 | 42,447 | -0.27(-1.63%) |
Oct 30, 2019 | 16.44 | 16.79 | 16.17 | 16.72 | 24,050 | +0.27(+1.66%) |
Oct 29, 2019 | 16.31 | 16.56 | 16.18 | 16.44 | 34,691 | +0.11(+0.70%) |
Oct 28, 2019 | 16.34 | 16.60 | 16.26 | 16.33 | 39,181 | -0.07(-0.43%) |
Oct 25, 2019 | 16.07 | 16.56 | 16.05 | 16.40 | 24,951 | +0.19(+1.14%) |
Oct 24, 2019 | 16.17 | 16.26 | 15.77 | 16.21 | 44,931 | +0.09(+0.55%) |
Oct 23, 2019 | 15.74 | 16.21 | 15.69 | 16.13 | 38,309 | +0.25(+1.55%) |
Oct 22, 2019 | 16.03 | 16.09 | 15.78 | 15.88 | 41,220 | -0.08(-0.50%) |
Oct 21, 2019 | 15.53 | 16.03 | 15.47 | 15.96 | 55,909 | +0.55(+3.55%) |
Oct 18, 2019 | 14.95 | 15.45 | 14.95 | 15.41 | 105,022 | +0.35(+2.34%) |
Oct 17, 2019 | 14.38 | 15.15 | 14.38 | 15.06 | 50,015 | +0.47(+3.20%) |
Oct 16, 2019 | 14.69 | 15.06 | 14.50 | 14.59 | 135,006 | -0.10(-0.66%) |
Oct 15, 2019 | 14.03 | 14.73 | 14.03 | 14.69 | 73,522 | +0.64(+4.58%) |
Oct 14, 2019 | 13.93 | 14.13 | 13.73 | 14.05 | 32,358 | +0.05(+0.38%) |
Oct 11, 2019 | 13.79 | 14.19 | 13.66 | 13.99 | 72,132 | +0.39(+2.85%) |
Oct 10, 2019 | 13.41 | 13.66 | 13.33 | 13.60 | 38,355 | +0.18(+1.31%) |
Oct 09, 2019 | 13.60 | 13.60 | 13.32 | 13.43 | 35,518 | -0.07(-0.52%) |
Oct 08, 2019 | 13.58 | 13.64 | 13.16 | 13.50 | 55,681 | -0.19(-1.35%) |
Oct 07, 2019 | 13.45 | 13.80 | 13.38 | 13.68 | 93,070 | +0.22(+1.64%) |
Oct 04, 2019 | 13.44 | 13.62 | 13.28 | 13.46 | 63,399 | +0.03(+0.20%) |
Oct 03, 2019 | 13.15 | 13.66 | 12.88 | 13.44 | 63,834 | +0.14(+1.06%) |
Oct 02, 2019 | 13.82 | 13.82 | 13.18 | 13.30 | 55,183 | -0.64(-4.62%) |