Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 15.96 | 16.00 | 15.96 | 16.00 | 8,198 | +0.07(+0.44%) |
Dec 30, 2019 | 16.11 | 16.11 | 15.93 | 15.93 | 49,086 | -0.07(-0.46%) |
Dec 27, 2019 | 15.97 | 16.01 | 15.96 | 16.01 | 9,736 | +0.02(+0.11%) |
Dec 26, 2019 | 15.99 | 16.03 | 15.98 | 15.99 | 20,916 | +0.04(+0.24%) |
Dec 24, 2019 | 15.97 | 15.98 | 15.94 | 15.95 | 7,463 | +0.00(+0.00%) |
Dec 23, 2019 | 15.86 | 15.95 | 15.86 | 15.95 | 2,740 | -0.03(-0.22%) |
Dec 20, 2019 | 15.80 | 15.99 | 15.80 | 15.98 | 7,720 | +0.04(+0.28%) |
Dec 19, 2019 | 15.94 | 16.00 | 15.94 | 15.94 | 9,828 | +0.01(+0.07%) |
Dec 18, 2019 | 15.92 | 15.95 | 15.90 | 15.93 | 13,380 | +0.02(+0.11%) |
Dec 17, 2019 | 15.90 | 15.92 | 15.89 | 15.91 | 8,763 | +0.03(+0.18%) |
Dec 16, 2019 | 15.92 | 15.92 | 15.86 | 15.88 | 6,297 | +0.04(+0.27%) |
Dec 13, 2019 | 15.84 | 15.86 | 15.84 | 15.84 | 1,286 | +0.00(+0.02%) |
Dec 12, 2019 | 15.81 | 15.84 | 15.78 | 15.84 | 2,058 | +0.06(+0.37%) |
Dec 11, 2019 | 15.79 | 15.79 | 15.74 | 15.78 | 7,157 | +0.01(+0.04%) |
Dec 10, 2019 | 15.93 | 15.93 | 15.77 | 15.77 | 8,665 | +0.01(+0.04%) |
Dec 09, 2019 | 15.93 | 15.93 | 15.75 | 15.77 | 3,551 | -0.01(-0.04%) |
Dec 06, 2019 | 15.74 | 15.80 | 15.74 | 15.77 | 9,779 | +0.06(+0.36%) |
Dec 05, 2019 | 15.80 | 15.80 | 15.70 | 15.72 | 12,899 | +0.04(+0.22%) |
Dec 04, 2019 | 15.67 | 15.69 | 15.67 | 15.68 | 30,132 | +0.02(+0.11%) |
Dec 03, 2019 | 15.67 | 15.67 | 15.66 | 15.66 | 11,599 | -0.01(-0.09%) |
Dec 02, 2019 | 15.68 | 15.69 | 15.67 | 15.68 | 3,170 | -0.04(-0.23%) |
Nov 29, 2019 | 15.71 | 15.71 | 15.70 | 15.71 | 2,584 | -0.01(-0.04%) |
Nov 27, 2019 | 15.71 | 15.73 | 15.69 | 15.72 | 12,666 | +0.03(+0.20%) |
Nov 26, 2019 | 15.69 | 15.69 | 15.68 | 15.69 | 15,253 | +0.03(+0.19%) |
Nov 25, 2019 | 15.67 | 15.71 | 15.65 | 15.66 | 39,324 | +0.00(+0.00%) |
Nov 22, 2019 | 15.64 | 15.66 | 15.61 | 15.66 | 9,305 | +0.04(+0.27%) |
Nov 21, 2019 | 15.63 | 15.65 | 15.60 | 15.62 | 18,148 | -0.01(-0.08%) |
Nov 20, 2019 | 15.63 | 15.65 | 15.63 | 15.63 | 11,350 | -0.02(-0.12%) |
Nov 19, 2019 | 15.68 | 15.68 | 15.59 | 15.65 | 36,186 | -0.03(-0.20%) |
Nov 18, 2019 | 15.69 | 15.69 | 15.67 | 15.68 | 15,641 | +0.01(+0.03%) |
Nov 15, 2019 | 15.67 | 15.69 | 15.67 | 15.67 | 6,462 | +0.03(+0.19%) |
Nov 14, 2019 | 15.64 | 15.66 | 15.61 | 15.65 | 41,780 | +0.00(+0.03%) |
Nov 13, 2019 | 15.61 | 15.65 | 15.61 | 15.64 | 14,043 | +0.01(+0.09%) |
Nov 12, 2019 | 15.63 | 15.63 | 15.62 | 15.63 | 6,744 | +0.01(+0.03%) |
Nov 11, 2019 | 15.62 | 15.62 | 15.62 | 15.62 | 3,344 | -0.00(-0.01%) |
Nov 08, 2019 | 15.63 | 15.64 | 15.62 | 15.62 | 2,843 | -0.01(-0.09%) |
Nov 07, 2019 | 15.62 | 15.67 | 15.62 | 15.64 | 9,104 | +0.00(+0.00%) |
Nov 06, 2019 | 15.61 | 15.65 | 15.61 | 15.64 | 18,652 | +0.00(+0.02%) |
Nov 05, 2019 | 15.66 | 15.66 | 15.63 | 15.63 | 5,451 | +0.00(+0.00%) |
Nov 04, 2019 | 15.65 | 15.65 | 15.63 | 15.63 | 36,586 | +0.03(+0.16%) |
Nov 01, 2019 | 15.60 | 15.61 | 15.58 | 15.61 | 7,237 | +0.07(+0.44%) |
Oct 31, 2019 | 15.59 | 15.59 | 15.53 | 15.54 | 7,253 | -0.02(-0.13%) |
Oct 30, 2019 | 15.62 | 15.62 | 15.55 | 15.56 | 3,498 | -0.02(-0.11%) |
Oct 29, 2019 | 15.42 | 15.60 | 15.42 | 15.58 | 6,945 | -0.00(-0.02%) |
Oct 28, 2019 | 15.56 | 15.58 | 15.56 | 15.58 | 975 | +0.03(+0.21%) |
Oct 25, 2019 | 15.52 | 15.57 | 15.52 | 15.55 | 12,189 | +0.02(+0.11%) |
Oct 24, 2019 | 15.53 | 15.56 | 15.53 | 15.53 | 1,441 | -0.00(-0.03%) |
Oct 23, 2019 | 15.54 | 15.54 | 15.52 | 15.53 | 7,743 | +0.04(+0.24%) |
Oct 22, 2019 | 15.54 | 15.54 | 15.50 | 15.50 | 14,971 | -0.05(-0.30%) |
Oct 21, 2019 | 15.45 | 15.54 | 15.45 | 15.54 | 14,318 | +0.07(+0.42%) |
Oct 18, 2019 | 15.48 | 15.49 | 15.45 | 15.48 | 25,674 | +0.03(+0.21%) |
Oct 17, 2019 | 15.31 | 15.46 | 15.31 | 15.44 | 525,733 | +0.00(+0.01%) |
Oct 16, 2019 | 15.43 | 15.44 | 15.40 | 15.44 | 12,466 | +0.02(+0.12%) |
Oct 15, 2019 | 15.49 | 15.49 | 15.40 | 15.42 | 27,399 | +0.05(+0.32%) |
Oct 14, 2019 | 15.50 | 15.50 | 15.35 | 15.38 | 4,779 | -0.02(-0.11%) |
Oct 11, 2019 | 15.40 | 15.42 | 15.39 | 15.39 | 5,186 | +0.07(+0.45%) |
Oct 10, 2019 | 15.31 | 15.34 | 15.31 | 15.32 | 11,224 | +0.00(+0.02%) |
Oct 09, 2019 | 15.34 | 15.34 | 15.32 | 15.32 | 1,605 | +0.03(+0.18%) |
Oct 08, 2019 | 15.29 | 15.33 | 15.26 | 15.29 | 144,262 | -0.06(-0.40%) |
Oct 07, 2019 | 15.39 | 15.39 | 15.34 | 15.35 | 4,159 | -0.00(-0.02%) |
Oct 04, 2019 | 15.34 | 15.37 | 15.34 | 15.36 | 4,408 | +0.05(+0.35%) |
Oct 03, 2019 | 15.41 | 15.41 | 15.28 | 15.30 | 3,521 | -0.06(-0.38%) |
Oct 02, 2019 | 15.38 | 15.38 | 15.30 | 15.36 | 36,971 | -0.07(-0.47%) |