Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 15.95 | 16.03 | 15.79 | 16.01 | 186,400 | +0.06(+0.38%) |
Dec 30, 2019 | 16.00 | 16.12 | 15.70 | 15.95 | 297,902 | +0.00(+0.00%) |
Dec 27, 2019 | 15.86 | 16.02 | 15.65 | 15.95 | 251,800 | +0.12(+0.76%) |
Dec 26, 2019 | 16.08 | 16.10 | 15.76 | 15.83 | 118,428 | -0.25(-1.55%) |
Dec 24, 2019 | 16.00 | 16.10 | 15.93 | 16.08 | 91,800 | +0.08(+0.50%) |
Dec 23, 2019 | 15.91 | 16.02 | 15.67 | 16.00 | 250,887 | +0.05(+0.31%) |
Dec 20, 2019 | 15.65 | 16.08 | 15.37 | 15.95 | 1,754,200 | +0.39(+2.51%) |
Dec 19, 2019 | 15.58 | 15.62 | 15.46 | 15.56 | 487,564 | -0.01(-0.06%) |
Dec 18, 2019 | 15.92 | 16.05 | 15.50 | 15.57 | 177,599 | -0.36(-2.26%) |
Dec 17, 2019 | 15.75 | 15.95 | 15.62 | 15.93 | 232,245 | +0.20(+1.24%) |
Dec 16, 2019 | 15.65 | 16.08 | 15.55 | 15.73 | 322,858 | +0.20(+1.25%) |
Dec 13, 2019 | 15.62 | 15.68 | 15.30 | 15.54 | 187,200 | -0.12(-0.77%) |
Dec 12, 2019 | 15.48 | 15.74 | 15.27 | 15.66 | 295,947 | +0.16(+1.03%) |
Dec 11, 2019 | 15.28 | 15.66 | 15.22 | 15.50 | 183,723 | +0.22(+1.44%) |
Dec 10, 2019 | 15.32 | 15.36 | 14.87 | 15.28 | 266,450 | -0.04(-0.26%) |
Dec 09, 2019 | 15.38 | 15.44 | 15.18 | 15.32 | 371,858 | -0.09(-0.58%) |
Dec 06, 2019 | 15.24 | 15.57 | 15.24 | 15.41 | 492,800 | +0.20(+1.31%) |
Dec 05, 2019 | 15.23 | 15.36 | 15.09 | 15.21 | 231,738 | +0.02(+0.13%) |
Dec 04, 2019 | 15.30 | 15.42 | 15.03 | 15.19 | 211,533 | -0.05(-0.33%) |
Dec 03, 2019 | 15.08 | 15.26 | 14.97 | 15.24 | 316,900 | +0.10(+0.66%) |
Dec 02, 2019 | 15.38 | 15.39 | 15.02 | 15.14 | 323,963 | -0.23(-1.50%) |
Nov 29, 2019 | 15.41 | 15.41 | 15.21 | 15.37 | 84,500 | -0.11(-0.71%) |
Nov 27, 2019 | 15.40 | 15.54 | 15.31 | 15.48 | 162,100 | +0.16(+1.04%) |
Nov 26, 2019 | 15.63 | 15.71 | 15.29 | 15.32 | 237,293 | -0.30(-1.92%) |
Nov 25, 2019 | 15.25 | 15.73 | 15.25 | 15.62 | 230,663 | +0.38(+2.49%) |
Nov 22, 2019 | 15.28 | 15.44 | 15.16 | 15.24 | 228,400 | +0.02(+0.13%) |
Nov 21, 2019 | 15.46 | 15.48 | 15.14 | 15.22 | 178,894 | -0.22(-1.42%) |
Nov 20, 2019 | 15.13 | 15.55 | 15.05 | 15.44 | 338,084 | +0.23(+1.51%) |
Nov 19, 2019 | 15.16 | 15.38 | 15.10 | 15.21 | 196,106 | +0.12(+0.80%) |
Nov 18, 2019 | 15.44 | 15.54 | 15.00 | 15.09 | 183,886 | -0.35(-2.27%) |
Nov 15, 2019 | 15.20 | 15.44 | 14.95 | 15.44 | 225,600 | +0.33(+2.18%) |
Nov 14, 2019 | 15.01 | 15.37 | 15.01 | 15.11 | 242,196 | +0.09(+0.60%) |
Nov 13, 2019 | 14.92 | 15.17 | 14.82 | 15.02 | 307,991 | +0.04(+0.27%) |
Nov 12, 2019 | 15.00 | 15.09 | 14.87 | 14.98 | 203,767 | -0.03(-0.20%) |
Nov 11, 2019 | 15.09 | 15.19 | 14.90 | 15.01 | 157,265 | -0.08(-0.53%) |
Nov 08, 2019 | 14.95 | 15.23 | 14.84 | 15.09 | 228,900 | +0.08(+0.53%) |
Nov 07, 2019 | 15.14 | 15.24 | 14.91 | 15.01 | 190,288 | -0.06(-0.40%) |
Nov 06, 2019 | 15.12 | 15.26 | 15.05 | 15.07 | 193,887 | -0.05(-0.33%) |
Nov 05, 2019 | 15.28 | 15.47 | 15.08 | 15.12 | 439,278 | -0.16(-1.01%) |
Nov 04, 2019 | 15.38 | 15.43 | 15.17 | 15.28 | 242,913 | -0.00(-0.03%) |
Nov 01, 2019 | 15.36 | 15.64 | 15.22 | 15.28 | 394,100 | -0.02(-0.13%) |
Oct 31, 2019 | 15.02 | 15.34 | 14.76 | 15.30 | 756,208 | +0.28(+1.86%) |
Oct 30, 2019 | 15.05 | 15.19 | 14.88 | 15.02 | 541,151 | -0.04(-0.27%) |
Oct 29, 2019 | 14.90 | 15.21 | 14.76 | 15.06 | 474,910 | +0.16(+1.07%) |
Oct 28, 2019 | 14.86 | 15.11 | 14.78 | 14.90 | 533,123 | +0.67(+4.71%) |
Oct 25, 2019 | 14.43 | 14.45 | 14.02 | 14.23 | 403,600 | -0.22(-1.52%) |
Oct 24, 2019 | 14.33 | 14.47 | 14.27 | 14.45 | 234,501 | +0.12(+0.84%) |
Oct 23, 2019 | 14.45 | 14.64 | 14.09 | 14.33 | 290,724 | -0.13(-0.90%) |
Oct 22, 2019 | 14.74 | 14.85 | 14.44 | 14.46 | 259,780 | -0.26(-1.77%) |
Oct 21, 2019 | 14.74 | 15.01 | 14.69 | 14.72 | 218,009 | +0.09(+0.62%) |
Oct 18, 2019 | 14.96 | 14.97 | 14.55 | 14.63 | 299,700 | -0.38(-2.53%) |
Oct 17, 2019 | 14.74 | 15.02 | 14.73 | 15.01 | 314,877 | +0.30(+2.04%) |
Oct 16, 2019 | 15.02 | 15.14 | 14.69 | 14.71 | 261,102 | -0.31(-2.06%) |
Oct 15, 2019 | 14.88 | 15.31 | 14.77 | 15.02 | 370,351 | +0.29(+1.97%) |
Oct 14, 2019 | 14.53 | 14.86 | 14.52 | 14.73 | 250,272 | +0.21(+1.45%) |
Oct 11, 2019 | 14.53 | 14.88 | 14.48 | 14.52 | 358,400 | +0.09(+0.62%) |
Oct 10, 2019 | 14.63 | 14.63 | 14.32 | 14.43 | 314,917 | -0.14(-0.96%) |
Oct 09, 2019 | 14.68 | 14.91 | 14.43 | 14.57 | 183,966 | -0.03(-0.17%) |
Oct 08, 2019 | 14.55 | 14.73 | 14.47 | 14.60 | 385,951 | -0.04(-0.31%) |
Oct 07, 2019 | 14.65 | 14.99 | 14.60 | 14.64 | 616,813 | +0.04(+0.27%) |
Oct 04, 2019 | 14.52 | 15.36 | 13.72 | 14.60 | 931,800 | -0.56(-3.69%) |
Oct 03, 2019 | 15.90 | 16.78 | 14.07 | 15.16 | 1,224,398 | -2.55(-14.40%) |
Oct 02, 2019 | 18.04 | 18.25 | 17.50 | 17.71 | 211,902 | -0.45(-2.48%) |