Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 16.02 | 16.19 | 15.96 | 16.10 | 2,378,712 | +0.08(+0.52%) |
Dec 30, 2019 | 15.94 | 16.10 | 15.89 | 16.02 | 1,069,398 | +0.03(+0.21%) |
Dec 27, 2019 | 15.91 | 15.98 | 15.84 | 15.98 | 918,490 | +0.13(+0.79%) |
Dec 26, 2019 | 15.83 | 15.89 | 15.71 | 15.86 | 811,688 | +0.05(+0.32%) |
Dec 24, 2019 | 15.80 | 15.84 | 15.68 | 15.81 | 315,414 | +0.04(+0.27%) |
Dec 23, 2019 | 15.92 | 15.96 | 15.68 | 15.77 | 809,245 | -0.13(-0.84%) |
Dec 20, 2019 | 16.02 | 16.09 | 15.87 | 15.90 | 2,501,876 | -0.08(-0.47%) |
Dec 19, 2019 | 16.08 | 16.14 | 15.92 | 15.98 | 999,002 | -0.08(-0.52%) |
Dec 18, 2019 | 15.70 | 16.10 | 15.62 | 16.06 | 1,005,869 | +0.39(+2.52%) |
Dec 17, 2019 | 15.77 | 15.87 | 15.60 | 15.67 | 1,497,586 | -0.34(-2.10%) |
Dec 16, 2019 | 15.96 | 16.04 | 15.76 | 16.00 | 857,900 | +0.08(+0.47%) |
Dec 13, 2019 | 16.09 | 16.17 | 15.79 | 15.93 | 1,672,841 | -0.13(-0.84%) |
Dec 12, 2019 | 16.42 | 16.51 | 16.05 | 16.06 | 1,424,389 | -0.36(-2.17%) |
Dec 11, 2019 | 16.98 | 16.98 | 16.40 | 16.42 | 987,566 | -0.53(-3.13%) |
Dec 10, 2019 | 17.04 | 17.10 | 16.94 | 16.95 | 1,524,855 | -0.06(-0.34%) |
Dec 09, 2019 | 16.86 | 17.04 | 16.76 | 17.01 | 1,388,278 | +0.12(+0.74%) |
Dec 06, 2019 | 16.87 | 17.05 | 16.80 | 16.88 | 1,085,562 | +0.07(+0.39%) |
Dec 05, 2019 | 16.87 | 16.93 | 16.75 | 16.82 | 571,251 | -0.07(-0.39%) |
Dec 04, 2019 | 16.86 | 17.11 | 16.86 | 16.88 | 829,564 | +0.01(+0.05%) |
Dec 03, 2019 | 16.82 | 16.97 | 16.73 | 16.87 | 968,933 | -0.01(-0.05%) |
Dec 02, 2019 | 17.26 | 17.30 | 16.84 | 16.88 | 840,583 | -0.32(-1.88%) |
Nov 29, 2019 | 17.28 | 17.42 | 17.19 | 17.21 | 463,020 | -0.13(-0.77%) |
Nov 27, 2019 | 17.01 | 17.34 | 16.96 | 17.34 | 1,029,296 | +0.32(+1.90%) |
Nov 26, 2019 | 16.99 | 17.19 | 16.97 | 17.01 | 1,031,452 | +0.00(+0.00%) |
Nov 25, 2019 | 16.89 | 17.18 | 16.87 | 17.01 | 728,041 | +0.17(+0.99%) |
Nov 22, 2019 | 17.13 | 17.13 | 16.76 | 16.85 | 930,860 | -0.18(-1.07%) |
Nov 21, 2019 | 17.14 | 17.14 | 16.96 | 17.03 | 614,278 | -0.12(-0.73%) |
Nov 20, 2019 | 17.29 | 17.29 | 17.04 | 17.16 | 760,273 | -0.15(-0.86%) |
Nov 19, 2019 | 17.33 | 17.44 | 17.26 | 17.31 | 686,163 | +0.05(+0.29%) |
Nov 18, 2019 | 17.27 | 17.34 | 17.23 | 17.26 | 989,990 | +0.02(+0.10%) |
Nov 15, 2019 | 17.31 | 17.35 | 17.19 | 17.24 | 1,519,064 | -0.07(-0.38%) |
Nov 14, 2019 | 17.12 | 17.34 | 17.12 | 17.31 | 1,000,934 | +0.19(+1.12%) |
Nov 13, 2019 | 17.03 | 17.16 | 16.95 | 17.11 | 638,293 | +0.03(+0.19%) |
Nov 12, 2019 | 17.24 | 17.40 | 17.02 | 17.08 | 788,048 | -0.19(-1.11%) |
Nov 11, 2019 | 17.21 | 17.36 | 17.21 | 17.27 | 1,308,372 | +0.10(+0.58%) |
Nov 08, 2019 | 17.34 | 17.44 | 17.16 | 17.17 | 2,218,474 | -0.18(-1.05%) |
Nov 07, 2019 | 17.70 | 17.74 | 17.34 | 17.36 | 1,168,605 | -0.32(-1.78%) |
Nov 06, 2019 | 17.81 | 18.02 | 17.66 | 17.67 | 1,354,221 | -0.12(-0.65%) |
Nov 05, 2019 | 18.01 | 18.03 | 17.70 | 17.79 | 1,176,065 | -0.21(-1.15%) |
Nov 04, 2019 | 17.87 | 18.04 | 17.84 | 17.99 | 1,109,366 | +0.12(+0.70%) |
Nov 01, 2019 | 17.57 | 17.89 | 17.53 | 17.87 | 938,210 | +0.35(+1.99%) |
Oct 31, 2019 | 17.71 | 18.04 | 17.24 | 17.52 | 2,073,390 | -0.16(-0.89%) |
Oct 30, 2019 | 17.54 | 17.70 | 17.50 | 17.68 | 1,427,133 | +0.11(+0.61%) |
Oct 29, 2019 | 17.52 | 17.65 | 17.49 | 17.57 | 1,793,039 | +0.01(+0.05%) |
Oct 28, 2019 | 17.58 | 17.61 | 17.44 | 17.56 | 2,059,773 | +0.01(+0.05%) |
Oct 25, 2019 | 17.53 | 17.62 | 17.42 | 17.55 | 1,303,156 | -0.02(-0.09%) |
Oct 24, 2019 | 17.56 | 17.64 | 17.42 | 17.57 | 1,569,012 | +0.02(+0.14%) |
Oct 23, 2019 | 17.58 | 17.59 | 17.29 | 17.55 | 1,401,060 | +0.01(+0.05%) |
Oct 22, 2019 | 17.25 | 17.55 | 17.14 | 17.54 | 888,636 | +0.27(+1.59%) |
Oct 21, 2019 | 17.01 | 17.31 | 16.96 | 17.26 | 998,557 | +0.29(+1.71%) |
Oct 18, 2019 | 16.76 | 17.03 | 16.66 | 16.97 | 799,894 | +0.17(+0.99%) |
Oct 17, 2019 | 16.69 | 16.89 | 16.67 | 16.81 | 987,707 | +0.09(+0.55%) |
Oct 16, 2019 | 16.50 | 16.73 | 16.48 | 16.72 | 943,707 | +0.16(+0.95%) |
Oct 15, 2019 | 16.37 | 16.59 | 16.31 | 16.56 | 917,854 | +0.17(+1.06%) |
Oct 14, 2019 | 16.45 | 16.45 | 16.18 | 16.38 | 599,353 | -0.03(-0.20%) |
Oct 11, 2019 | 16.26 | 16.52 | 16.16 | 16.42 | 1,135,804 | +0.27(+1.64%) |
Oct 10, 2019 | 16.17 | 16.20 | 16.08 | 16.15 | 689,776 | +0.03(+0.21%) |
Oct 09, 2019 | 16.19 | 16.26 | 16.05 | 16.12 | 646,097 | -0.02(-0.10%) |
Oct 08, 2019 | 16.21 | 16.28 | 16.11 | 16.13 | 592,632 | -0.12(-0.77%) |
Oct 07, 2019 | 16.37 | 16.40 | 16.25 | 16.26 | 694,188 | -0.12(-0.71%) |
Oct 04, 2019 | 16.23 | 16.38 | 16.17 | 16.38 | 594,468 | +0.14(+0.87%) |
Oct 03, 2019 | 16.36 | 16.49 | 16.16 | 16.23 | 869,449 | -0.17(-1.01%) |
Oct 02, 2019 | 16.25 | 16.40 | 16.20 | 16.40 | 613,592 | +0.09(+0.56%) |