Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 15.80 | 15.84 | 15.79 | 15.84 | 1,600,829 | +0.06(+0.40%) |
Dec 30, 2019 | 15.84 | 15.84 | 15.78 | 15.78 | 1,905,954 | -0.05(-0.30%) |
Dec 27, 2019 | 15.83 | 15.83 | 15.80 | 15.83 | 1,235,870 | -0.01(-0.05%) |
Dec 26, 2019 | 15.84 | 15.84 | 15.81 | 15.84 | 881,647 | +0.02(+0.15%) |
Dec 24, 2019 | 15.80 | 15.83 | 15.80 | 15.81 | 777,549 | +0.04(+0.25%) |
Dec 23, 2019 | 15.80 | 15.80 | 15.77 | 15.77 | 1,352,711 | -0.02(-0.10%) |
Dec 20, 2019 | 15.78 | 15.80 | 15.77 | 15.79 | 1,472,378 | +0.01(+0.05%) |
Dec 19, 2019 | 15.76 | 15.79 | 15.76 | 15.78 | 2,098,149 | +0.02(+0.15%) |
Dec 18, 2019 | 15.76 | 15.76 | 15.74 | 15.76 | 1,331,825 | +0.00(+0.00%) |
Dec 17, 2019 | 15.76 | 15.76 | 15.74 | 15.76 | 1,544,493 | +0.00(+0.00%) |
Dec 16, 2019 | 15.73 | 15.76 | 15.72 | 15.76 | 1,198,187 | +0.04(+0.25%) |
Dec 13, 2019 | 15.69 | 15.72 | 15.67 | 15.72 | 1,588,795 | +0.04(+0.23%) |
Dec 12, 2019 | 15.68 | 15.70 | 15.66 | 15.68 | 1,675,797 | +0.00(+0.00%) |
Dec 11, 2019 | 15.66 | 15.68 | 15.64 | 15.68 | 2,371,141 | +0.02(+0.15%) |
Dec 10, 2019 | 15.65 | 15.66 | 15.64 | 15.66 | 1,627,434 | +0.01(+0.05%) |
Dec 09, 2019 | 15.63 | 15.65 | 15.62 | 15.65 | 1,164,373 | +0.02(+0.10%) |
Dec 06, 2019 | 15.61 | 15.63 | 15.61 | 15.63 | 1,233,072 | +0.03(+0.20%) |
Dec 05, 2019 | 15.62 | 15.63 | 15.57 | 15.60 | 3,863,782 | -0.02(-0.10%) |
Dec 04, 2019 | 15.61 | 15.63 | 15.60 | 15.62 | 1,433,481 | +0.01(+0.05%) |
Dec 03, 2019 | 15.59 | 15.61 | 15.56 | 15.61 | 1,447,113 | +0.02(+0.10%) |
Dec 02, 2019 | 15.61 | 15.62 | 15.59 | 15.59 | 1,765,208 | -0.02(-0.15%) |
Nov 29, 2019 | 15.62 | 15.65 | 15.61 | 15.62 | 521,131 | -0.02(-0.15%) |
Nov 27, 2019 | 15.64 | 15.65 | 15.60 | 15.64 | 1,846,108 | +0.01(+0.05%) |
Nov 26, 2019 | 15.63 | 15.63 | 15.62 | 15.63 | 1,503,948 | +0.02(+0.10%) |
Nov 25, 2019 | 15.61 | 15.63 | 15.59 | 15.62 | 1,614,444 | +0.01(+0.05%) |
Nov 22, 2019 | 15.59 | 15.62 | 15.59 | 15.61 | 1,827,269 | +0.01(+0.05%) |
Nov 21, 2019 | 15.59 | 15.60 | 15.59 | 15.60 | 1,258,483 | +0.01(+0.06%) |
Nov 20, 2019 | 15.58 | 15.60 | 15.57 | 15.59 | 1,655,376 | +0.02(+0.15%) |
Nov 19, 2019 | 15.59 | 15.60 | 15.53 | 15.57 | 2,985,672 | -0.01(-0.05%) |
Nov 18, 2019 | 15.58 | 15.59 | 15.57 | 15.58 | 1,546,371 | -0.01(-0.05%) |
Nov 15, 2019 | 15.59 | 15.60 | 15.58 | 15.58 | 1,328,836 | +0.01(+0.05%) |
Nov 14, 2019 | 15.60 | 15.61 | 15.58 | 15.58 | 2,005,981 | -0.02(-0.10%) |
Nov 13, 2019 | 15.58 | 15.59 | 15.57 | 15.59 | 2,096,252 | +0.01(+0.05%) |
Nov 12, 2019 | 15.56 | 15.58 | 15.56 | 15.58 | 1,516,922 | +0.00(+0.00%) |
Nov 11, 2019 | 15.57 | 15.59 | 15.56 | 15.58 | 1,118,297 | +0.00(+0.00%) |
Nov 08, 2019 | 15.56 | 15.59 | 15.56 | 15.58 | 2,276,452 | +0.04(+0.25%) |
Nov 07, 2019 | 15.61 | 15.61 | 15.55 | 15.55 | 2,600,942 | -0.06(-0.40%) |
Nov 06, 2019 | 15.59 | 15.62 | 15.58 | 15.61 | 1,963,406 | +0.02(+0.15%) |
Nov 05, 2019 | 15.59 | 15.59 | 15.58 | 15.58 | 1,573,251 | +0.00(+0.00%) |
Nov 04, 2019 | 15.58 | 15.59 | 15.57 | 15.58 | 1,899,825 | +0.02(+0.10%) |
Nov 01, 2019 | 15.57 | 15.59 | 15.55 | 15.57 | 1,827,198 | +0.02(+0.15%) |
Oct 31, 2019 | 15.59 | 15.59 | 15.52 | 15.55 | 2,747,192 | -0.02(-0.15%) |
Oct 30, 2019 | 15.57 | 15.58 | 15.54 | 15.57 | 1,332,600 | +0.00(+0.00%) |
Oct 29, 2019 | 15.60 | 15.61 | 15.55 | 15.57 | 2,623,629 | -0.02(-0.10%) |
Oct 28, 2019 | 15.58 | 15.59 | 15.58 | 15.58 | 1,123,125 | +0.02(+0.10%) |
Oct 25, 2019 | 15.57 | 15.58 | 15.57 | 15.57 | 1,143,277 | +0.02(+0.10%) |
Oct 24, 2019 | 15.56 | 15.57 | 15.54 | 15.55 | 2,894,348 | +0.00(+0.00%) |
Oct 23, 2019 | 15.52 | 15.55 | 15.52 | 15.55 | 1,980,772 | +0.02(+0.15%) |
Oct 22, 2019 | 15.51 | 15.54 | 15.51 | 15.53 | 1,345,160 | +0.01(+0.08%) |
Oct 21, 2019 | 15.51 | 15.52 | 15.50 | 15.52 | 1,153,909 | +0.01(+0.05%) |
Oct 18, 2019 | 15.52 | 15.52 | 15.51 | 15.51 | 1,052,007 | +0.00(+0.00%) |
Oct 17, 2019 | 15.49 | 15.52 | 15.49 | 15.51 | 1,591,734 | +0.02(+0.10%) |
Oct 16, 2019 | 15.46 | 15.49 | 15.46 | 15.49 | 2,697,945 | +0.02(+0.10%) |
Oct 15, 2019 | 15.46 | 15.48 | 15.44 | 15.48 | 1,682,244 | +0.02(+0.10%) |
Oct 14, 2019 | 15.44 | 15.46 | 15.43 | 15.46 | 1,581,407 | +0.03(+0.20%) |
Oct 11, 2019 | 15.42 | 15.43 | 15.40 | 15.43 | 1,539,050 | +0.04(+0.25%) |
Oct 10, 2019 | 15.38 | 15.40 | 15.38 | 15.39 | 1,160,566 | +0.02(+0.10%) |
Oct 09, 2019 | 15.38 | 15.39 | 15.37 | 15.38 | 2,087,527 | +0.02(+0.10%) |
Oct 08, 2019 | 15.36 | 15.38 | 15.35 | 15.36 | 1,056,305 | -0.02(-0.10%) |
Oct 07, 2019 | 15.36 | 15.38 | 15.36 | 15.38 | 892,672 | -0.01(-0.05%) |
Oct 04, 2019 | 15.35 | 15.39 | 15.35 | 15.38 | 1,059,710 | +0.02(+0.15%) |
Oct 03, 2019 | 15.38 | 15.38 | 15.35 | 15.36 | 1,335,996 | -0.02(-0.10%) |
Oct 02, 2019 | 15.37 | 15.38 | 15.34 | 15.38 | 1,762,873 | -0.01(-0.05%) |