Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 15.94 | 16.15 | 15.79 | 16.11 | 1,249,893 | +0.16(+1.03%) |
Dec 30, 2019 | 15.83 | 15.94 | 15.78 | 15.94 | 744,313 | +0.11(+0.72%) |
Dec 27, 2019 | 15.72 | 15.86 | 15.66 | 15.83 | 664,709 | +0.13(+0.84%) |
Dec 26, 2019 | 15.87 | 15.96 | 15.67 | 15.70 | 513,348 | -0.12(-0.73%) |
Dec 24, 2019 | 15.82 | 15.89 | 15.73 | 15.81 | 886,927 | +0.05(+0.29%) |
Dec 23, 2019 | 15.89 | 15.94 | 15.73 | 15.77 | 994,390 | -0.10(-0.63%) |
Dec 20, 2019 | 16.05 | 16.08 | 15.82 | 15.87 | 3,389,462 | -0.19(-1.20%) |
Dec 19, 2019 | 16.05 | 16.19 | 15.99 | 16.06 | 944,449 | +0.03(+0.19%) |
Dec 18, 2019 | 15.92 | 16.12 | 15.88 | 16.03 | 582,494 | +0.19(+1.22%) |
Dec 17, 2019 | 15.89 | 16.05 | 15.80 | 15.84 | 998,296 | -0.08(-0.49%) |
Dec 16, 2019 | 15.67 | 15.97 | 15.63 | 15.92 | 1,175,176 | +0.24(+1.53%) |
Dec 13, 2019 | 15.85 | 15.92 | 15.49 | 15.68 | 1,293,807 | -0.19(-1.22%) |
Dec 12, 2019 | 16.28 | 16.50 | 15.85 | 15.87 | 1,396,530 | -0.37(-2.28%) |
Dec 11, 2019 | 16.46 | 16.59 | 16.22 | 16.24 | 1,703,188 | -0.29(-1.73%) |
Dec 10, 2019 | 16.69 | 16.76 | 16.36 | 16.53 | 1,366,243 | -0.15(-0.88%) |
Dec 09, 2019 | 16.51 | 16.76 | 16.48 | 16.67 | 1,701,940 | +0.15(+0.91%) |
Dec 06, 2019 | 16.58 | 16.65 | 16.46 | 16.52 | 929,661 | +0.00(+0.02%) |
Dec 05, 2019 | 16.36 | 16.54 | 16.27 | 16.52 | 2,406,127 | +0.19(+1.18%) |
Dec 04, 2019 | 16.26 | 16.53 | 16.26 | 16.32 | 2,112,456 | +0.07(+0.43%) |
Dec 03, 2019 | 16.04 | 16.28 | 15.98 | 16.26 | 1,178,829 | +0.26(+1.64%) |
Dec 02, 2019 | 16.13 | 16.20 | 15.84 | 15.99 | 740,165 | -0.13(-0.81%) |
Nov 29, 2019 | 16.24 | 16.35 | 16.06 | 16.12 | 551,270 | -0.12(-0.76%) |
Nov 27, 2019 | 16.09 | 16.26 | 16.08 | 16.25 | 949,474 | +0.13(+0.81%) |
Nov 26, 2019 | 15.82 | 16.15 | 15.79 | 16.12 | 1,820,078 | +0.32(+2.00%) |
Nov 25, 2019 | 15.49 | 15.86 | 15.49 | 15.80 | 1,331,658 | +0.31(+1.99%) |
Nov 22, 2019 | 15.49 | 15.61 | 15.32 | 15.49 | 1,229,188 | +0.06(+0.40%) |
Nov 21, 2019 | 15.54 | 15.60 | 15.43 | 15.43 | 2,064,816 | -0.16(-1.04%) |
Nov 20, 2019 | 15.76 | 15.81 | 15.54 | 15.59 | 1,653,337 | -0.24(-1.51%) |
Nov 19, 2019 | 15.85 | 16.04 | 15.69 | 15.83 | 1,210,147 | +0.01(+0.05%) |
Nov 18, 2019 | 15.52 | 15.94 | 15.52 | 15.82 | 1,846,668 | +0.29(+1.89%) |
Nov 15, 2019 | 15.17 | 15.54 | 15.10 | 15.53 | 2,331,728 | +0.39(+2.55%) |
Nov 14, 2019 | 15.07 | 15.20 | 15.05 | 15.14 | 1,797,936 | +0.09(+0.56%) |
Nov 13, 2019 | 15.18 | 15.34 | 14.92 | 15.06 | 2,971,999 | -0.17(-1.12%) |
Nov 12, 2019 | 15.79 | 15.82 | 15.17 | 15.23 | 1,870,406 | -0.54(-3.43%) |
Nov 11, 2019 | 15.83 | 16.05 | 15.61 | 15.77 | 1,429,777 | -0.07(-0.44%) |
Nov 08, 2019 | 14.99 | 15.93 | 14.49 | 15.84 | 4,259,555 | -0.74(-4.47%) |
Nov 07, 2019 | 17.34 | 17.41 | 16.40 | 16.58 | 2,496,697 | -0.76(-4.37%) |
Nov 06, 2019 | 17.56 | 17.62 | 17.27 | 17.34 | 846,415 | -0.14(-0.80%) |
Nov 05, 2019 | 17.97 | 18.14 | 17.46 | 17.48 | 806,760 | -0.54(-3.00%) |
Nov 04, 2019 | 18.47 | 18.53 | 17.96 | 18.02 | 1,009,330 | -0.42(-2.30%) |
Nov 01, 2019 | 18.36 | 18.76 | 18.23 | 18.44 | 1,492,068 | -0.28(-1.49%) |
Oct 31, 2019 | 18.58 | 18.79 | 18.46 | 18.72 | 823,454 | +0.19(+1.04%) |
Oct 30, 2019 | 18.23 | 18.53 | 18.12 | 18.53 | 767,718 | +0.32(+1.78%) |
Oct 29, 2019 | 18.15 | 18.53 | 18.15 | 18.20 | 1,164,665 | +0.05(+0.30%) |
Oct 28, 2019 | 18.26 | 18.35 | 18.05 | 18.15 | 840,916 | -0.19(-1.01%) |
Oct 25, 2019 | 18.85 | 18.85 | 18.24 | 18.33 | 1,025,877 | -0.57(-3.02%) |
Oct 24, 2019 | 18.92 | 18.94 | 18.76 | 18.90 | 874,245 | -0.05(-0.28%) |
Oct 23, 2019 | 18.46 | 18.97 | 18.40 | 18.96 | 672,890 | +0.49(+2.68%) |
Oct 22, 2019 | 18.67 | 18.73 | 18.46 | 18.46 | 932,694 | -0.15(-0.79%) |
Oct 21, 2019 | 18.59 | 18.71 | 18.53 | 18.61 | 938,560 | +0.05(+0.27%) |
Oct 18, 2019 | 18.34 | 18.63 | 18.30 | 18.56 | 620,810 | +0.15(+0.82%) |
Oct 17, 2019 | 18.12 | 18.43 | 18.10 | 18.41 | 448,899 | +0.33(+1.84%) |
Oct 16, 2019 | 18.09 | 18.15 | 17.95 | 18.08 | 510,009 | -0.05(-0.26%) |
Oct 15, 2019 | 18.25 | 18.33 | 18.05 | 18.12 | 808,358 | -0.08(-0.42%) |
Oct 14, 2019 | 18.09 | 18.26 | 18.02 | 18.20 | 573,294 | +0.02(+0.08%) |
Oct 11, 2019 | 18.32 | 18.43 | 18.15 | 18.19 | 554,378 | -0.08(-0.46%) |
Oct 10, 2019 | 18.46 | 18.46 | 18.25 | 18.27 | 570,794 | -0.13(-0.71%) |
Oct 09, 2019 | 18.46 | 18.56 | 18.33 | 18.40 | 660,062 | -0.02(-0.13%) |
Oct 08, 2019 | 18.29 | 18.51 | 18.17 | 18.43 | 731,649 | +0.12(+0.68%) |
Oct 07, 2019 | 18.20 | 18.44 | 18.15 | 18.30 | 968,709 | +0.05(+0.30%) |
Oct 04, 2019 | 18.00 | 18.26 | 17.94 | 18.25 | 621,328 | +0.29(+1.63%) |
Oct 03, 2019 | 17.74 | 18.03 | 17.63 | 17.95 | 663,834 | +0.26(+1.48%) |
Oct 02, 2019 | 17.73 | 17.88 | 17.64 | 17.69 | 619,359 | -0.02(-0.13%) |