Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 16.10 | 16.23 | 15.97 | 15.98 | 132,500 | -0.18(-1.11%) |
Dec 30, 2019 | 16.27 | 16.35 | 16.12 | 16.16 | 88,283 | -0.08(-0.49%) |
Dec 27, 2019 | 16.17 | 16.27 | 16.10 | 16.24 | 66,100 | +0.01(+0.06%) |
Dec 26, 2019 | 16.30 | 16.44 | 16.00 | 16.23 | 183,266 | -0.11(-0.67%) |
Dec 24, 2019 | 16.35 | 16.41 | 16.14 | 16.34 | 44,200 | -0.01(-0.06%) |
Dec 23, 2019 | 16.43 | 16.49 | 16.30 | 16.35 | 77,823 | -0.13(-0.79%) |
Dec 20, 2019 | 16.45 | 16.50 | 16.31 | 16.48 | 137,500 | +0.06(+0.37%) |
Dec 19, 2019 | 16.40 | 16.54 | 16.34 | 16.42 | 79,946 | -0.01(-0.06%) |
Dec 18, 2019 | 16.42 | 16.52 | 16.31 | 16.43 | 94,448 | +0.04(+0.24%) |
Dec 17, 2019 | 16.43 | 16.46 | 16.28 | 16.39 | 108,915 | -0.04(-0.24%) |
Dec 16, 2019 | 16.51 | 16.60 | 16.34 | 16.43 | 83,160 | +0.01(+0.06%) |
Dec 13, 2019 | 16.30 | 16.43 | 16.16 | 16.42 | 76,700 | +0.18(+1.11%) |
Dec 12, 2019 | 16.13 | 16.41 | 16.13 | 16.24 | 99,387 | +0.09(+0.56%) |
Dec 11, 2019 | 16.14 | 16.15 | 16.09 | 16.15 | 101,165 | +0.04(+0.25%) |
Dec 10, 2019 | 16.08 | 16.13 | 16.02 | 16.11 | 131,308 | +0.06(+0.37%) |
Dec 09, 2019 | 16.04 | 16.12 | 16.00 | 16.05 | 126,163 | +0.01(+0.06%) |
Dec 06, 2019 | 16.10 | 16.20 | 15.99 | 16.04 | 109,300 | +0.04(+0.25%) |
Dec 05, 2019 | 16.05 | 16.11 | 15.95 | 16.00 | 103,850 | -0.08(-0.50%) |
Dec 04, 2019 | 16.13 | 16.19 | 16.05 | 16.08 | 50,650 | -0.03(-0.19%) |
Dec 03, 2019 | 16.12 | 16.14 | 15.99 | 16.11 | 63,151 | -0.14(-0.86%) |
Dec 02, 2019 | 16.41 | 16.47 | 16.13 | 16.25 | 55,481 | -0.19(-1.16%) |
Nov 29, 2019 | 16.21 | 16.60 | 16.06 | 16.44 | 32,200 | +0.16(+0.98%) |
Nov 27, 2019 | 16.44 | 16.48 | 16.25 | 16.28 | 53,600 | -0.11(-0.67%) |
Nov 26, 2019 | 16.46 | 16.55 | 16.21 | 16.39 | 97,482 | -0.01(-0.06%) |
Nov 25, 2019 | 16.04 | 16.45 | 16.04 | 16.40 | 72,372 | +0.36(+2.24%) |
Nov 22, 2019 | 16.11 | 16.18 | 15.93 | 16.04 | 44,700 | +0.02(+0.12%) |
Nov 21, 2019 | 16.08 | 16.08 | 15.85 | 16.02 | 41,986 | +0.01(+0.06%) |
Nov 20, 2019 | 16.05 | 16.23 | 15.97 | 16.01 | 74,597 | -0.14(-0.87%) |
Nov 19, 2019 | 16.04 | 16.40 | 16.02 | 16.15 | 114,913 | +0.24(+1.51%) |
Nov 18, 2019 | 16.01 | 16.02 | 15.82 | 15.91 | 55,991 | -0.13(-0.81%) |
Nov 15, 2019 | 16.03 | 16.09 | 15.90 | 16.04 | 65,900 | +0.08(+0.50%) |
Nov 14, 2019 | 16.00 | 16.08 | 15.95 | 15.96 | 59,362 | -0.06(-0.37%) |
Nov 13, 2019 | 16.10 | 16.14 | 16.01 | 16.02 | 46,853 | -0.14(-0.87%) |
Nov 12, 2019 | 16.31 | 16.44 | 16.14 | 16.16 | 48,497 | -0.16(-0.98%) |
Nov 11, 2019 | 16.41 | 16.46 | 16.11 | 16.32 | 75,591 | -0.19(-1.15%) |
Nov 08, 2019 | 16.60 | 16.70 | 16.38 | 16.51 | 55,900 | -0.08(-0.48%) |
Nov 07, 2019 | 16.69 | 16.76 | 16.28 | 16.59 | 57,593 | -0.05(-0.30%) |
Nov 06, 2019 | 16.67 | 16.82 | 16.49 | 16.64 | 65,050 | -0.05(-0.30%) |
Nov 05, 2019 | 16.81 | 16.82 | 16.55 | 16.69 | 104,101 | -0.01(-0.06%) |
Nov 04, 2019 | 16.25 | 16.73 | 16.12 | 16.70 | 77,183 | +0.57(+3.53%) |
Nov 01, 2019 | 16.10 | 16.23 | 15.97 | 16.13 | 165,700 | +0.05(+0.31%) |
Oct 31, 2019 | 16.23 | 16.23 | 15.93 | 16.08 | 88,788 | -0.13(-0.80%) |
Oct 30, 2019 | 16.34 | 16.34 | 16.12 | 16.21 | 58,804 | -0.14(-0.86%) |
Oct 29, 2019 | 16.36 | 16.45 | 16.15 | 16.35 | 69,644 | -0.04(-0.24%) |
Oct 28, 2019 | 16.37 | 16.81 | 16.37 | 16.39 | 70,924 | +0.04(+0.24%) |
Oct 25, 2019 | 16.38 | 16.41 | 16.22 | 16.35 | 62,100 | +0.00(+0.00%) |
Oct 24, 2019 | 16.60 | 16.62 | 16.34 | 16.35 | 33,025 | -0.24(-1.45%) |
Oct 23, 2019 | 16.51 | 16.66 | 16.43 | 16.59 | 72,333 | +0.08(+0.48%) |
Oct 22, 2019 | 16.56 | 16.75 | 16.48 | 16.51 | 55,066 | -0.08(-0.48%) |
Oct 21, 2019 | 16.67 | 16.77 | 16.52 | 16.59 | 81,572 | +0.07(+0.42%) |
Oct 18, 2019 | 16.48 | 16.74 | 16.42 | 16.52 | 112,500 | +0.00(+0.00%) |
Oct 17, 2019 | 16.60 | 16.62 | 16.27 | 16.52 | 82,876 | +0.03(+0.18%) |
Oct 16, 2019 | 16.51 | 16.67 | 16.46 | 16.49 | 32,416 | -0.08(-0.48%) |
Oct 15, 2019 | 16.55 | 16.80 | 16.47 | 16.57 | 76,456 | +0.06(+0.36%) |
Oct 14, 2019 | 16.49 | 16.54 | 16.35 | 16.51 | 48,284 | +0.02(+0.12%) |
Oct 11, 2019 | 16.26 | 16.64 | 16.20 | 16.49 | 94,100 | +0.37(+2.30%) |
Oct 10, 2019 | 16.26 | 16.35 | 16.10 | 16.12 | 86,976 | -0.08(-0.49%) |
Oct 09, 2019 | 16.47 | 16.47 | 16.20 | 16.20 | 62,463 | -0.19(-1.16%) |
Oct 08, 2019 | 16.55 | 16.55 | 16.34 | 16.39 | 48,310 | -0.31(-1.86%) |
Oct 07, 2019 | 16.69 | 16.83 | 16.58 | 16.70 | 50,984 | -0.04(-0.24%) |
Oct 04, 2019 | 16.43 | 16.75 | 16.39 | 16.74 | 131,900 | +0.31(+1.89%) |
Oct 03, 2019 | 16.52 | 16.54 | 16.38 | 16.43 | 80,873 | -0.11(-0.67%) |
Oct 02, 2019 | 16.51 | 16.64 | 16.40 | 16.54 | 82,943 | -0.05(-0.30%) |