Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 16.50 | 16.73 | 16.49 | 16.70 | 283,093 | +0.16(+0.94%) |
Dec 30, 2019 | 16.75 | 16.75 | 16.43 | 16.55 | 164,116 | -0.16(-0.93%) |
Dec 27, 2019 | 16.76 | 16.88 | 16.54 | 16.70 | 199,358 | -0.02(-0.15%) |
Dec 26, 2019 | 17.58 | 17.58 | 16.57 | 16.73 | 209,603 | -0.84(-4.77%) |
Dec 24, 2019 | 17.41 | 17.76 | 17.33 | 17.57 | 548,417 | +0.21(+1.23%) |
Dec 23, 2019 | 17.01 | 17.37 | 16.86 | 17.35 | 245,138 | +0.37(+2.18%) |
Dec 20, 2019 | 16.71 | 17.03 | 16.56 | 16.98 | 1,837,915 | +0.30(+1.77%) |
Dec 19, 2019 | 16.84 | 16.84 | 16.42 | 16.69 | 354,322 | -0.17(-1.02%) |
Dec 18, 2019 | 17.13 | 17.17 | 16.79 | 16.86 | 340,034 | -0.16(-0.97%) |
Dec 17, 2019 | 16.56 | 17.03 | 16.39 | 17.02 | 229,648 | +0.48(+2.93%) |
Dec 16, 2019 | 16.61 | 16.82 | 16.49 | 16.54 | 300,490 | +0.02(+0.10%) |
Dec 13, 2019 | 16.65 | 16.75 | 16.35 | 16.52 | 117,448 | -0.18(-1.08%) |
Dec 12, 2019 | 16.71 | 17.05 | 16.65 | 16.70 | 167,710 | -0.07(-0.39%) |
Dec 11, 2019 | 16.82 | 16.94 | 16.73 | 16.77 | 108,080 | +0.02(+0.15%) |
Dec 10, 2019 | 17.04 | 17.07 | 16.63 | 16.75 | 98,180 | -0.28(-1.64%) |
Dec 09, 2019 | 17.21 | 17.25 | 16.96 | 17.02 | 128,035 | -0.33(-1.89%) |
Dec 06, 2019 | 17.56 | 17.75 | 17.34 | 17.35 | 203,861 | +0.04(+0.24%) |
Dec 05, 2019 | 17.43 | 17.57 | 17.18 | 17.31 | 135,287 | -0.08(-0.47%) |
Dec 04, 2019 | 17.16 | 17.58 | 17.16 | 17.39 | 186,422 | +0.32(+1.88%) |
Dec 03, 2019 | 16.92 | 17.21 | 16.76 | 17.07 | 199,848 | +0.01(+0.05%) |
Dec 02, 2019 | 17.46 | 17.46 | 16.79 | 17.07 | 213,882 | -0.37(-2.12%) |
Nov 29, 2019 | 17.51 | 17.58 | 17.32 | 17.44 | 58,298 | -0.17(-0.98%) |
Nov 27, 2019 | 18.17 | 18.21 | 17.50 | 17.61 | 123,168 | -0.44(-2.46%) |
Nov 26, 2019 | 18.27 | 18.35 | 18.05 | 18.05 | 182,819 | -0.25(-1.37%) |
Nov 25, 2019 | 17.66 | 18.38 | 17.66 | 18.30 | 176,055 | +0.69(+3.91%) |
Nov 22, 2019 | 17.94 | 17.94 | 17.50 | 17.61 | 154,479 | -0.22(-1.24%) |
Nov 21, 2019 | 18.15 | 18.15 | 17.72 | 17.84 | 169,553 | -0.22(-1.22%) |
Nov 20, 2019 | 18.01 | 18.28 | 17.87 | 18.06 | 303,333 | -0.04(-0.23%) |
Nov 19, 2019 | 18.47 | 18.48 | 17.84 | 18.10 | 240,819 | -0.32(-1.73%) |
Nov 18, 2019 | 18.39 | 18.61 | 18.23 | 18.42 | 262,120 | +0.03(+0.18%) |
Nov 15, 2019 | 20.47 | 20.52 | 18.33 | 18.38 | 609,979 | -2.06(-10.09%) |
Nov 14, 2019 | 19.07 | 20.88 | 19.07 | 20.45 | 1,053,504 | +2.65(+14.91%) |
Nov 13, 2019 | 17.73 | 18.02 | 17.53 | 17.79 | 201,632 | +0.02(+0.09%) |
Nov 12, 2019 | 17.72 | 17.92 | 17.57 | 17.78 | 141,816 | +0.11(+0.60%) |
Nov 11, 2019 | 17.47 | 17.83 | 17.34 | 17.67 | 90,346 | +0.01(+0.05%) |
Nov 08, 2019 | 17.56 | 17.68 | 17.34 | 17.66 | 105,632 | +0.11(+0.65%) |
Nov 07, 2019 | 17.43 | 17.64 | 17.27 | 17.55 | 129,436 | +0.20(+1.18%) |
Nov 06, 2019 | 17.29 | 17.43 | 17.07 | 17.34 | 123,810 | -0.13(-0.75%) |
Nov 05, 2019 | 17.47 | 17.57 | 17.13 | 17.47 | 115,170 | +0.02(+0.09%) |
Nov 04, 2019 | 17.88 | 17.93 | 17.38 | 17.46 | 147,017 | -0.28(-1.57%) |
Nov 01, 2019 | 17.62 | 17.79 | 17.44 | 17.74 | 171,087 | +0.29(+1.64%) |
Oct 31, 2019 | 17.20 | 17.46 | 17.05 | 17.45 | 113,419 | +0.16(+0.95%) |
Oct 30, 2019 | 17.27 | 17.35 | 16.94 | 17.29 | 110,576 | -0.05(-0.28%) |
Oct 29, 2019 | 17.16 | 17.44 | 17.16 | 17.34 | 166,063 | +0.08(+0.47%) |
Oct 28, 2019 | 16.80 | 17.34 | 16.74 | 17.25 | 152,566 | +0.56(+3.39%) |
Oct 25, 2019 | 16.65 | 16.89 | 16.30 | 16.69 | 125,659 | -0.01(-0.05%) |
Oct 24, 2019 | 17.09 | 17.09 | 16.67 | 16.70 | 112,786 | -0.30(-1.78%) |
Oct 23, 2019 | 16.87 | 17.05 | 16.72 | 17.00 | 102,093 | +0.07(+0.39%) |
Oct 22, 2019 | 17.01 | 17.03 | 16.71 | 16.93 | 82,629 | -0.07(-0.39%) |
Oct 21, 2019 | 17.44 | 17.64 | 17.00 | 17.00 | 135,625 | -0.30(-1.75%) |
Oct 18, 2019 | 17.16 | 17.33 | 17.07 | 17.30 | 201,983 | +0.11(+0.67%) |
Oct 17, 2019 | 16.89 | 17.20 | 16.82 | 17.19 | 266,866 | +0.40(+2.39%) |
Oct 16, 2019 | 16.59 | 16.80 | 16.48 | 16.79 | 202,218 | +0.16(+0.93%) |
Oct 15, 2019 | 16.23 | 16.65 | 15.85 | 16.63 | 266,416 | +0.47(+2.89%) |
Oct 14, 2019 | 16.41 | 16.43 | 15.84 | 16.16 | 288,169 | -0.28(-1.69%) |
Oct 11, 2019 | 16.65 | 17.02 | 16.44 | 16.44 | 182,566 | +0.00(+0.00%) |
Oct 10, 2019 | 16.50 | 16.60 | 16.36 | 16.44 | 183,354 | +0.05(+0.30%) |
Oct 09, 2019 | 16.58 | 16.69 | 16.34 | 16.39 | 140,383 | -0.21(-1.28%) |
Oct 08, 2019 | 16.65 | 16.70 | 16.47 | 16.61 | 188,628 | -0.23(-1.36%) |
Oct 07, 2019 | 16.87 | 16.98 | 16.62 | 16.84 | 218,510 | -0.15(-0.87%) |
Oct 04, 2019 | 16.57 | 16.98 | 16.46 | 16.98 | 181,833 | +0.41(+2.47%) |
Oct 03, 2019 | 16.99 | 16.99 | 16.52 | 16.57 | 146,377 | -0.53(-3.11%) |
Oct 02, 2019 | 17.23 | 17.36 | 16.80 | 17.11 | 227,778 | -0.30(-1.74%) |