Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 17.76 | 17.90 | 17.69 | 17.89 | 7,217,789 | +0.05(+0.29%) |
Dec 30, 2019 | 17.84 | 17.96 | 17.75 | 17.83 | 5,122,045 | -0.03(-0.20%) |
Dec 27, 2019 | 18.01 | 18.04 | 17.85 | 17.87 | 5,492,533 | -0.14(-0.77%) |
Dec 26, 2019 | 17.95 | 18.10 | 17.94 | 18.01 | 4,285,235 | +0.09(+0.49%) |
Dec 24, 2019 | 17.89 | 18.05 | 17.89 | 17.92 | 3,521,287 | +0.03(+0.15%) |
Dec 23, 2019 | 17.89 | 17.99 | 17.76 | 17.89 | 8,747,785 | +0.00(+0.00%) |
Dec 20, 2019 | 17.69 | 17.98 | 17.62 | 17.89 | 18,478,144 | +0.23(+1.28%) |
Dec 19, 2019 | 17.74 | 17.76 | 17.60 | 17.67 | 9,498,947 | -0.03(-0.15%) |
Dec 18, 2019 | 17.69 | 17.82 | 17.67 | 17.69 | 12,965,910 | -0.03(-0.20%) |
Dec 17, 2019 | 17.88 | 17.88 | 17.69 | 17.73 | 8,746,720 | -0.13(-0.73%) |
Dec 16, 2019 | 17.76 | 18.01 | 17.74 | 17.86 | 10,019,784 | +0.15(+0.84%) |
Dec 13, 2019 | 17.73 | 17.87 | 17.63 | 17.71 | 9,988,701 | -0.07(-0.39%) |
Dec 12, 2019 | 17.36 | 17.84 | 17.36 | 17.78 | 17,002,250 | +0.31(+1.79%) |
Dec 11, 2019 | 17.58 | 17.61 | 17.36 | 17.47 | 17,394,468 | -0.11(-0.64%) |
Dec 10, 2019 | 17.38 | 17.64 | 17.38 | 17.58 | 12,986,242 | -0.08(-0.46%) |
Dec 09, 2019 | 17.68 | 17.90 | 17.64 | 17.66 | 8,608,482 | -0.03(-0.15%) |
Dec 06, 2019 | 17.63 | 17.82 | 17.61 | 17.69 | 12,443,104 | +0.16(+0.89%) |
Dec 05, 2019 | 17.38 | 17.54 | 17.22 | 17.53 | 15,024,781 | +0.24(+1.40%) |
Dec 04, 2019 | 17.02 | 17.39 | 17.00 | 17.29 | 17,377,336 | +0.35(+2.09%) |
Dec 03, 2019 | 16.87 | 16.98 | 16.76 | 16.94 | 19,297,490 | -0.17(-1.01%) |
Dec 02, 2019 | 17.24 | 17.30 | 17.08 | 17.11 | 16,031,973 | -0.22(-1.25%) |
Nov 29, 2019 | 17.04 | 17.41 | 17.03 | 17.33 | 12,228,588 | +0.25(+1.47%) |
Nov 27, 2019 | 17.60 | 17.64 | 17.02 | 17.08 | 20,283,090 | -0.49(-2.80%) |
Nov 26, 2019 | 17.34 | 17.57 | 17.01 | 17.57 | 20,131,084 | +0.18(+1.04%) |
Nov 25, 2019 | 17.21 | 17.46 | 17.19 | 17.39 | 14,948,684 | +0.18(+1.05%) |
Nov 22, 2019 | 17.08 | 17.32 | 17.01 | 17.21 | 11,973,161 | +0.25(+1.48%) |
Nov 21, 2019 | 17.09 | 17.17 | 16.85 | 16.96 | 13,936,582 | -0.04(-0.25%) |
Nov 20, 2019 | 17.10 | 17.17 | 16.86 | 17.00 | 16,139,663 | -0.35(-2.04%) |
Nov 19, 2019 | 17.34 | 17.41 | 17.20 | 17.35 | 16,895,468 | +0.09(+0.50%) |
Nov 18, 2019 | 17.17 | 17.46 | 17.09 | 17.27 | 14,284,867 | -0.15(-0.84%) |
Nov 15, 2019 | 17.46 | 17.47 | 17.31 | 17.41 | 12,317,014 | +0.04(+0.25%) |
Nov 14, 2019 | 17.15 | 17.38 | 17.02 | 17.37 | 17,652,254 | +0.52(+3.07%) |
Nov 13, 2019 | 16.72 | 16.94 | 16.61 | 16.85 | 11,939,424 | +0.00(+0.00%) |
Nov 12, 2019 | 16.92 | 16.96 | 16.66 | 16.85 | 18,261,764 | -0.09(-0.56%) |
Nov 11, 2019 | 16.85 | 17.18 | 16.81 | 16.95 | 14,723,552 | +0.10(+0.61%) |
Nov 08, 2019 | 16.65 | 16.86 | 16.36 | 16.84 | 24,931,406 | +0.11(+0.67%) |
Nov 07, 2019 | 17.10 | 17.42 | 16.71 | 16.73 | 32,731,144 | -0.16(-0.92%) |
Nov 06, 2019 | 18.67 | 18.70 | 16.82 | 16.89 | 73,223,808 | +1.01(+6.36%) |
Nov 05, 2019 | 15.74 | 15.95 | 15.70 | 15.88 | 14,549,437 | +0.35(+2.22%) |
Nov 04, 2019 | 15.40 | 15.66 | 15.38 | 15.53 | 14,195,346 | +0.19(+1.24%) |
Nov 01, 2019 | 15.05 | 15.34 | 14.91 | 15.34 | 10,227,363 | +0.35(+2.36%) |
Oct 31, 2019 | 15.13 | 15.20 | 14.81 | 14.99 | 13,228,904 | -0.22(-1.42%) |
Oct 30, 2019 | 15.16 | 15.21 | 14.94 | 15.20 | 10,039,282 | +0.02(+0.11%) |
Oct 29, 2019 | 15.21 | 15.32 | 15.13 | 15.19 | 10,966,466 | -0.03(-0.17%) |
Oct 28, 2019 | 15.07 | 15.25 | 15.07 | 15.21 | 16,108,427 | +0.26(+1.73%) |
Oct 25, 2019 | 14.86 | 15.06 | 14.84 | 14.95 | 20,023,028 | +0.18(+1.23%) |
Oct 24, 2019 | 14.82 | 14.94 | 14.66 | 14.77 | 7,542,591 | +0.00(+0.00%) |
Oct 23, 2019 | 14.80 | 14.81 | 14.65 | 14.77 | 8,395,269 | +0.00(+0.00%) |
Oct 22, 2019 | 14.68 | 14.82 | 14.59 | 14.77 | 11,842,163 | +0.10(+0.71%) |
Oct 21, 2019 | 14.66 | 14.90 | 14.66 | 14.67 | 10,224,892 | +0.13(+0.89%) |
Oct 18, 2019 | 14.55 | 14.65 | 14.46 | 14.54 | 14,120,757 | -0.09(-0.65%) |
Oct 17, 2019 | 14.71 | 14.71 | 14.54 | 14.63 | 11,129,700 | -0.07(-0.47%) |
Oct 16, 2019 | 14.46 | 14.81 | 14.44 | 14.70 | 21,469,138 | +0.20(+1.37%) |
Oct 15, 2019 | 14.27 | 14.58 | 14.16 | 14.50 | 15,393,293 | +0.23(+1.63%) |
Oct 14, 2019 | 14.09 | 14.31 | 14.06 | 14.27 | 17,645,960 | +0.26(+1.85%) |
Oct 11, 2019 | 14.06 | 14.32 | 13.99 | 14.01 | 24,592,884 | +0.18(+1.31%) |
Oct 10, 2019 | 13.85 | 13.96 | 13.75 | 13.83 | 23,059,136 | -0.32(-2.26%) |
Oct 09, 2019 | 14.21 | 14.24 | 14.08 | 14.15 | 15,705,208 | +0.09(+0.61%) |
Oct 08, 2019 | 14.33 | 14.38 | 14.05 | 14.06 | 19,597,990 | -0.43(-2.98%) |
Oct 07, 2019 | 14.26 | 14.69 | 14.25 | 14.50 | 17,908,818 | +0.14(+0.96%) |
Oct 04, 2019 | 14.67 | 14.70 | 14.20 | 14.36 | 47,820,212 | -1.52(-9.56%) |
Oct 03, 2019 | 15.97 | 16.01 | 15.65 | 15.88 | 18,776,460 | -0.16(-1.02%) |
Oct 02, 2019 | 15.91 | 16.14 | 15.73 | 16.04 | 23,673,348 | +0.00(+0.00%) |