Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 15.86 | 16.12 | 15.81 | 16.07 | 192,400 | +0.21(+1.32%) |
Dec 30, 2019 | 16.29 | 16.32 | 15.84 | 15.86 | 250,125 | -0.43(-2.64%) |
Dec 27, 2019 | 16.34 | 16.43 | 16.13 | 16.29 | 224,000 | -0.02(-0.12%) |
Dec 26, 2019 | 16.09 | 16.44 | 15.95 | 16.31 | 228,326 | +0.21(+1.30%) |
Dec 24, 2019 | 16.05 | 16.33 | 15.86 | 16.10 | 259,900 | +0.05(+0.28%) |
Dec 23, 2019 | 15.64 | 16.10 | 15.54 | 16.05 | 347,038 | +0.46(+2.92%) |
Dec 20, 2019 | 15.35 | 15.67 | 15.23 | 15.60 | 1,321,800 | +0.33(+2.16%) |
Dec 19, 2019 | 15.24 | 15.30 | 14.90 | 15.27 | 403,467 | +0.17(+1.16%) |
Dec 18, 2019 | 14.79 | 15.12 | 14.74 | 15.10 | 427,146 | +0.36(+2.41%) |
Dec 17, 2019 | 14.83 | 14.83 | 14.38 | 14.74 | 476,086 | -0.15(-1.01%) |
Dec 16, 2019 | 14.41 | 15.03 | 14.31 | 14.89 | 876,421 | +0.12(+0.81%) |
Dec 13, 2019 | 16.43 | 16.76 | 14.51 | 14.77 | 1,076,800 | -2.04(-12.14%) |
Dec 12, 2019 | 18.10 | 18.40 | 16.25 | 16.81 | 922,671 | -1.33(-7.33%) |
Dec 11, 2019 | 18.11 | 18.20 | 17.99 | 18.14 | 165,433 | +0.03(+0.17%) |
Dec 10, 2019 | 18.03 | 18.28 | 17.90 | 18.11 | 242,277 | -0.02(-0.11%) |
Dec 09, 2019 | 17.87 | 18.22 | 17.68 | 18.13 | 326,220 | +0.22(+1.26%) |
Dec 06, 2019 | 17.78 | 17.97 | 17.67 | 17.91 | 266,500 | +0.21(+1.22%) |
Dec 05, 2019 | 17.80 | 17.86 | 17.48 | 17.69 | 187,053 | -0.11(-0.62%) |
Dec 04, 2019 | 17.77 | 17.95 | 17.67 | 17.80 | 335,137 | +0.14(+0.79%) |
Dec 03, 2019 | 17.53 | 17.82 | 17.45 | 17.66 | 1,197,972 | -0.01(-0.06%) |
Dec 02, 2019 | 18.36 | 18.40 | 17.58 | 17.67 | 328,000 | -0.75(-4.07%) |
Nov 29, 2019 | 18.44 | 18.49 | 18.18 | 18.42 | 272,900 | +0.56(+3.14%) |
Nov 27, 2019 | 17.98 | 18.00 | 17.69 | 17.86 | 101,100 | +0.00(+0.00%) |
Nov 26, 2019 | 17.87 | 18.02 | 17.74 | 17.86 | 216,994 | +0.02(+0.14%) |
Nov 25, 2019 | 17.48 | 17.93 | 17.48 | 17.84 | 191,027 | +0.37(+2.09%) |
Nov 22, 2019 | 17.47 | 17.56 | 17.31 | 17.47 | 143,100 | +0.12(+0.69%) |
Nov 21, 2019 | 17.05 | 17.40 | 16.91 | 17.35 | 237,043 | +0.39(+2.30%) |
Nov 20, 2019 | 16.72 | 17.05 | 16.65 | 16.96 | 214,722 | +0.19(+1.13%) |
Nov 19, 2019 | 16.87 | 17.05 | 16.73 | 16.77 | 167,896 | -0.03(-0.15%) |
Nov 18, 2019 | 16.95 | 17.03 | 16.61 | 16.80 | 150,173 | -0.18(-1.09%) |
Nov 15, 2019 | 17.03 | 17.09 | 16.82 | 16.98 | 199,500 | +0.14(+0.83%) |
Nov 14, 2019 | 16.89 | 16.95 | 16.81 | 16.84 | 122,107 | -0.05(-0.30%) |
Nov 13, 2019 | 16.75 | 17.06 | 16.63 | 16.89 | 123,933 | +0.03(+0.18%) |
Nov 12, 2019 | 17.16 | 17.24 | 16.86 | 16.86 | 188,759 | -0.35(-2.03%) |
Nov 11, 2019 | 17.33 | 17.42 | 17.13 | 17.21 | 114,385 | -0.22(-1.26%) |
Nov 08, 2019 | 17.30 | 17.46 | 16.98 | 17.43 | 156,500 | +0.11(+0.64%) |
Nov 07, 2019 | 17.15 | 17.38 | 17.04 | 17.32 | 166,599 | +0.38(+2.24%) |
Nov 06, 2019 | 16.85 | 17.19 | 16.80 | 16.94 | 197,564 | +0.11(+0.65%) |
Nov 05, 2019 | 17.26 | 17.36 | 16.77 | 16.83 | 191,523 | -0.42(-2.43%) |
Nov 04, 2019 | 17.17 | 17.37 | 16.99 | 17.25 | 213,419 | +0.26(+1.53%) |
Nov 01, 2019 | 17.00 | 17.09 | 16.91 | 16.99 | 158,200 | +0.08(+0.50%) |
Oct 31, 2019 | 16.78 | 16.99 | 16.61 | 16.91 | 197,528 | +0.05(+0.33%) |
Oct 30, 2019 | 16.80 | 16.95 | 16.67 | 16.85 | 220,284 | -0.02(-0.12%) |
Oct 29, 2019 | 16.75 | 17.07 | 16.59 | 16.87 | 306,138 | +0.11(+0.66%) |
Oct 28, 2019 | 16.86 | 17.03 | 16.59 | 16.76 | 298,587 | -0.10(-0.59%) |
Oct 25, 2019 | 16.90 | 17.09 | 16.47 | 16.86 | 456,400 | -0.15(-0.88%) |
Oct 24, 2019 | 17.00 | 17.31 | 15.94 | 17.01 | 533,816 | +1.07(+6.71%) |
Oct 23, 2019 | 15.85 | 16.05 | 15.73 | 15.94 | 365,666 | +0.08(+0.50%) |
Oct 22, 2019 | 15.94 | 16.20 | 15.76 | 15.86 | 183,274 | -0.10(-0.63%) |
Oct 21, 2019 | 16.14 | 16.23 | 15.92 | 15.96 | 144,956 | -0.04(-0.25%) |
Oct 18, 2019 | 16.18 | 16.24 | 15.85 | 16.00 | 193,400 | -0.26(-1.60%) |
Oct 17, 2019 | 15.97 | 16.32 | 15.92 | 16.26 | 161,030 | +0.38(+2.39%) |
Oct 16, 2019 | 15.65 | 15.92 | 15.65 | 15.88 | 109,543 | +0.23(+1.47%) |
Oct 15, 2019 | 15.58 | 15.78 | 15.48 | 15.65 | 91,939 | +0.15(+0.97%) |
Oct 14, 2019 | 15.59 | 15.62 | 15.38 | 15.50 | 102,454 | -0.14(-0.90%) |
Oct 11, 2019 | 15.68 | 15.93 | 15.62 | 15.64 | 138,700 | +0.20(+1.30%) |
Oct 10, 2019 | 15.31 | 15.49 | 15.23 | 15.44 | 124,955 | +0.17(+1.11%) |
Oct 09, 2019 | 15.16 | 15.32 | 15.07 | 15.27 | 101,880 | +0.25(+1.66%) |
Oct 08, 2019 | 15.24 | 15.51 | 15.01 | 15.02 | 148,413 | -0.42(-2.72%) |
Oct 07, 2019 | 15.22 | 15.56 | 15.21 | 15.44 | 372,648 | +0.18(+1.18%) |
Oct 04, 2019 | 15.00 | 15.32 | 14.89 | 15.26 | 152,900 | +0.26(+1.73%) |
Oct 03, 2019 | 14.95 | 15.04 | 14.69 | 15.00 | 176,403 | +0.01(+0.07%) |
Oct 02, 2019 | 15.10 | 15.13 | 14.72 | 14.99 | 233,007 | -0.25(-1.64%) |