Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 18.11 | 18.31 | 17.92 | 18.19 | 247,849 | +0.06(+0.31%) |
Dec 30, 2019 | 18.49 | 18.51 | 18.10 | 18.13 | 229,357 | -0.25(-1.33%) |
Dec 27, 2019 | 18.55 | 18.77 | 18.27 | 18.38 | 183,977 | -0.19(-1.02%) |
Dec 26, 2019 | 18.56 | 18.69 | 18.43 | 18.57 | 83,782 | +0.08(+0.41%) |
Dec 24, 2019 | 18.53 | 18.56 | 18.34 | 18.49 | 50,928 | +0.03(+0.15%) |
Dec 23, 2019 | 18.24 | 18.48 | 18.16 | 18.46 | 119,641 | +0.17(+0.93%) |
Dec 20, 2019 | 17.77 | 18.39 | 17.74 | 18.29 | 520,102 | +0.56(+3.14%) |
Dec 19, 2019 | 17.41 | 17.79 | 17.31 | 17.74 | 137,325 | +0.35(+2.01%) |
Dec 18, 2019 | 17.08 | 17.48 | 17.08 | 17.39 | 175,751 | +0.29(+1.71%) |
Dec 17, 2019 | 17.06 | 17.16 | 17.02 | 17.10 | 172,424 | +0.04(+0.22%) |
Dec 16, 2019 | 16.69 | 17.06 | 16.67 | 17.06 | 178,241 | +0.42(+2.55%) |
Dec 13, 2019 | 16.54 | 16.77 | 16.40 | 16.64 | 148,221 | +0.08(+0.46%) |
Dec 12, 2019 | 16.31 | 16.70 | 16.27 | 16.56 | 128,179 | +0.31(+1.91%) |
Dec 11, 2019 | 16.15 | 16.37 | 16.12 | 16.25 | 139,745 | +0.06(+0.35%) |
Dec 10, 2019 | 16.02 | 16.19 | 15.91 | 16.19 | 236,991 | +0.05(+0.29%) |
Dec 09, 2019 | 16.18 | 16.31 | 16.10 | 16.15 | 101,717 | -0.02(-0.12%) |
Dec 06, 2019 | 16.25 | 16.36 | 16.15 | 16.16 | 129,335 | +0.07(+0.41%) |
Dec 05, 2019 | 15.94 | 16.27 | 15.88 | 16.10 | 191,251 | +0.21(+1.30%) |
Dec 04, 2019 | 15.82 | 16.09 | 15.80 | 15.89 | 175,513 | +0.14(+0.90%) |
Dec 03, 2019 | 16.02 | 16.03 | 15.67 | 15.75 | 248,362 | -0.44(-2.74%) |
Dec 02, 2019 | 16.42 | 16.54 | 16.11 | 16.19 | 247,335 | -0.58(-3.48%) |
Nov 29, 2019 | 16.30 | 16.91 | 16.19 | 16.78 | 121,484 | +0.39(+2.36%) |
Nov 27, 2019 | 16.71 | 16.91 | 16.34 | 16.39 | 235,860 | -0.51(-3.01%) |
Nov 26, 2019 | 16.83 | 17.02 | 16.67 | 16.90 | 242,715 | -0.02(-0.11%) |
Nov 25, 2019 | 16.85 | 17.08 | 16.85 | 16.92 | 200,545 | +0.05(+0.28%) |
Nov 22, 2019 | 16.82 | 16.98 | 16.73 | 16.87 | 194,905 | +0.15(+0.90%) |
Nov 21, 2019 | 16.69 | 16.98 | 16.44 | 16.72 | 307,756 | +0.10(+0.62%) |
Nov 20, 2019 | 16.54 | 16.79 | 16.43 | 16.62 | 272,091 | -0.06(-0.34%) |
Nov 19, 2019 | 16.85 | 17.05 | 16.67 | 16.67 | 210,200 | -0.08(-0.51%) |
Nov 18, 2019 | 17.10 | 17.10 | 16.65 | 16.76 | 196,294 | -0.30(-1.77%) |
Nov 15, 2019 | 17.54 | 17.54 | 17.05 | 17.06 | 194,693 | -0.35(-2.00%) |
Nov 14, 2019 | 17.57 | 17.70 | 17.32 | 17.41 | 107,315 | -0.16(-0.89%) |
Nov 13, 2019 | 17.45 | 17.67 | 17.39 | 17.56 | 157,832 | +0.07(+0.40%) |
Nov 12, 2019 | 17.82 | 17.90 | 17.45 | 17.49 | 224,011 | -0.31(-1.75%) |
Nov 11, 2019 | 17.40 | 17.90 | 17.18 | 17.80 | 211,875 | +0.64(+3.73%) |
Nov 08, 2019 | 17.39 | 17.50 | 17.10 | 17.16 | 183,022 | -0.26(-1.51%) |
Nov 07, 2019 | 18.45 | 18.45 | 17.38 | 17.43 | 242,321 | -0.84(-4.59%) |
Nov 06, 2019 | 18.31 | 18.31 | 17.31 | 18.27 | 839,090 | -0.13(-0.72%) |
Nov 05, 2019 | 18.44 | 18.63 | 18.24 | 18.40 | 247,914 | +0.07(+0.36%) |
Nov 04, 2019 | 18.26 | 18.41 | 18.17 | 18.33 | 174,150 | +0.16(+0.88%) |
Nov 01, 2019 | 17.79 | 18.17 | 17.61 | 18.17 | 145,463 | +0.56(+3.16%) |
Oct 31, 2019 | 17.53 | 17.63 | 17.28 | 17.62 | 173,701 | -0.01(-0.05%) |
Oct 30, 2019 | 17.85 | 17.86 | 17.61 | 17.62 | 168,500 | -0.24(-1.32%) |
Oct 29, 2019 | 17.63 | 18.02 | 17.63 | 17.86 | 191,123 | +0.15(+0.85%) |
Oct 28, 2019 | 17.72 | 17.79 | 17.51 | 17.71 | 181,265 | +0.17(+0.97%) |
Oct 25, 2019 | 17.72 | 17.90 | 17.53 | 17.54 | 130,821 | -0.16(-0.91%) |
Oct 24, 2019 | 18.04 | 18.04 | 17.59 | 17.70 | 229,790 | -0.22(-1.21%) |
Oct 23, 2019 | 17.95 | 17.98 | 17.74 | 17.92 | 228,644 | +0.05(+0.26%) |
Oct 22, 2019 | 17.87 | 18.19 | 17.70 | 17.87 | 227,179 | +0.04(+0.21%) |
Oct 21, 2019 | 17.55 | 18.07 | 17.55 | 17.83 | 271,005 | +0.37(+2.10%) |
Oct 18, 2019 | 17.33 | 17.49 | 17.13 | 17.46 | 235,117 | +0.07(+0.38%) |
Oct 17, 2019 | 17.50 | 17.57 | 17.18 | 17.40 | 283,679 | +0.32(+1.88%) |
Oct 16, 2019 | 16.91 | 17.13 | 16.86 | 17.08 | 154,164 | +0.12(+0.69%) |
Oct 15, 2019 | 16.83 | 16.97 | 16.75 | 16.96 | 137,212 | +0.18(+1.07%) |
Oct 14, 2019 | 16.66 | 16.79 | 16.51 | 16.78 | 102,374 | +0.02(+0.14%) |
Oct 11, 2019 | 16.52 | 17.04 | 16.36 | 16.76 | 268,645 | +0.49(+3.01%) |
Oct 10, 2019 | 16.16 | 16.34 | 16.11 | 16.27 | 176,013 | +0.09(+0.58%) |
Oct 09, 2019 | 15.72 | 16.64 | 15.72 | 16.17 | 292,241 | +0.48(+3.06%) |
Oct 08, 2019 | 15.87 | 15.93 | 15.49 | 15.69 | 120,256 | -0.26(-1.65%) |
Oct 07, 2019 | 15.86 | 16.18 | 15.77 | 15.96 | 118,933 | -0.04(-0.24%) |
Oct 04, 2019 | 15.85 | 16.05 | 15.85 | 15.99 | 138,036 | +0.19(+1.19%) |
Oct 03, 2019 | 15.77 | 15.93 | 15.63 | 15.81 | 85,437 | +0.01(+0.06%) |
Oct 02, 2019 | 15.56 | 15.82 | 15.41 | 15.80 | 159,952 | +0.09(+0.60%) |