Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 17.91 | 18.31 | 17.71 | 18.31 | 583,058 | +0.36(+2.01%) |
Dec 30, 2019 | 17.84 | 18.01 | 17.45 | 17.95 | 368,914 | +0.14(+0.78%) |
Dec 27, 2019 | 17.61 | 17.88 | 17.32 | 17.81 | 293,477 | +0.19(+1.06%) |
Dec 26, 2019 | 17.19 | 17.68 | 17.01 | 17.62 | 332,471 | +0.49(+2.83%) |
Dec 24, 2019 | 16.87 | 17.19 | 16.87 | 17.14 | 139,812 | +0.21(+1.27%) |
Dec 23, 2019 | 16.42 | 17.05 | 16.34 | 16.92 | 360,782 | +0.54(+3.30%) |
Dec 20, 2019 | 15.70 | 16.48 | 15.66 | 16.38 | 227,827 | +0.60(+3.82%) |
Dec 19, 2019 | 15.06 | 15.80 | 15.06 | 15.78 | 215,418 | +0.62(+4.07%) |
Dec 18, 2019 | 15.12 | 15.25 | 15.04 | 15.16 | 48,380 | +0.07(+0.46%) |
Dec 17, 2019 | 15.03 | 15.22 | 14.98 | 15.10 | 96,329 | +0.07(+0.46%) |
Dec 16, 2019 | 15.05 | 15.14 | 14.91 | 15.03 | 71,304 | +0.05(+0.32%) |
Dec 13, 2019 | 14.98 | 15.15 | 14.72 | 14.98 | 416,119 | +0.01(+0.09%) |
Dec 12, 2019 | 14.89 | 15.07 | 14.85 | 14.96 | 66,784 | -0.01(-0.09%) |
Dec 11, 2019 | 14.89 | 15.10 | 14.89 | 14.98 | 63,055 | +0.06(+0.37%) |
Dec 10, 2019 | 15.21 | 15.30 | 14.84 | 14.92 | 115,346 | -0.27(-1.78%) |
Dec 09, 2019 | 15.12 | 15.24 | 15.11 | 15.19 | 37,482 | +0.09(+0.60%) |
Dec 06, 2019 | 15.25 | 15.28 | 15.10 | 15.10 | 50,211 | -0.11(-0.73%) |
Dec 05, 2019 | 15.11 | 15.25 | 15.09 | 15.21 | 40,672 | +0.10(+0.69%) |
Dec 04, 2019 | 15.16 | 15.31 | 15.10 | 15.11 | 38,172 | -0.06(-0.37%) |
Dec 03, 2019 | 15.07 | 15.50 | 15.07 | 15.16 | 53,974 | +0.05(+0.32%) |
Dec 02, 2019 | 15.37 | 15.58 | 15.12 | 15.12 | 109,547 | -0.26(-1.71%) |
Nov 29, 2019 | 15.46 | 15.60 | 15.38 | 15.38 | 44,439 | +0.00(+0.00%) |
Nov 27, 2019 | 15.73 | 15.78 | 15.38 | 15.38 | 80,944 | -0.36(-2.29%) |
Nov 26, 2019 | 15.91 | 15.91 | 15.55 | 15.74 | 61,073 | -0.06(-0.39%) |
Nov 25, 2019 | 15.41 | 15.82 | 15.41 | 15.80 | 91,487 | +0.29(+1.88%) |
Nov 22, 2019 | 15.58 | 15.72 | 15.37 | 15.51 | 89,601 | -0.03(-0.22%) |
Nov 21, 2019 | 15.56 | 15.75 | 15.55 | 15.55 | 57,715 | -0.03(-0.22%) |
Nov 20, 2019 | 15.77 | 15.81 | 15.55 | 15.58 | 44,929 | -0.19(-1.19%) |
Nov 19, 2019 | 15.81 | 15.86 | 15.68 | 15.77 | 44,613 | -0.04(-0.26%) |
Nov 18, 2019 | 15.85 | 15.90 | 15.74 | 15.81 | 65,155 | -0.03(-0.22%) |
Nov 15, 2019 | 15.92 | 15.96 | 15.80 | 15.84 | 57,137 | -0.09(-0.57%) |
Nov 14, 2019 | 15.86 | 16.01 | 15.80 | 15.93 | 96,506 | +0.06(+0.39%) |
Nov 13, 2019 | 15.91 | 15.94 | 15.83 | 15.87 | 129,233 | -0.06(-0.39%) |
Nov 12, 2019 | 15.96 | 16.05 | 15.85 | 15.93 | 99,268 | -0.03(-0.17%) |
Nov 11, 2019 | 16.01 | 16.05 | 15.92 | 15.96 | 34,706 | -0.05(-0.30%) |
Nov 08, 2019 | 15.69 | 16.15 | 15.68 | 16.01 | 64,207 | -0.03(-0.20%) |
Nov 07, 2019 | 15.96 | 16.18 | 15.93 | 16.04 | 107,803 | +0.10(+0.60%) |
Nov 06, 2019 | 16.05 | 16.10 | 15.86 | 15.95 | 41,514 | +0.01(+0.04%) |
Nov 05, 2019 | 15.63 | 16.10 | 15.35 | 15.94 | 134,093 | +0.27(+1.69%) |
Nov 04, 2019 | 15.62 | 15.78 | 15.61 | 15.67 | 229,032 | +0.10(+0.61%) |
Nov 01, 2019 | 15.72 | 15.76 | 15.40 | 15.58 | 95,668 | -0.01(-0.04%) |
Oct 31, 2019 | 15.79 | 15.84 | 15.59 | 15.59 | 43,212 | -0.25(-1.59%) |
Oct 30, 2019 | 15.82 | 15.90 | 15.74 | 15.84 | 9,602 | +0.04(+0.26%) |
Oct 29, 2019 | 15.86 | 15.90 | 15.78 | 15.80 | 9,487 | -0.07(-0.43%) |
Oct 28, 2019 | 15.64 | 15.95 | 15.64 | 15.86 | 32,774 | +0.22(+1.43%) |
Oct 25, 2019 | 15.67 | 15.78 | 15.55 | 15.64 | 837,759 | -0.05(-0.30%) |
Oct 24, 2019 | 15.72 | 15.73 | 15.56 | 15.69 | 46,418 | -0.04(-0.26%) |
Oct 23, 2019 | 15.73 | 15.83 | 15.60 | 15.73 | 41,094 | +0.01(+0.09%) |
Oct 22, 2019 | 15.57 | 15.87 | 15.54 | 15.72 | 45,224 | +0.12(+0.78%) |
Oct 21, 2019 | 15.41 | 15.65 | 15.41 | 15.59 | 42,985 | +0.10(+0.66%) |
Oct 18, 2019 | 15.64 | 15.73 | 15.39 | 15.49 | 234,608 | -0.15(-0.96%) |
Oct 17, 2019 | 15.73 | 15.76 | 15.63 | 15.64 | 51,428 | -0.16(-0.99%) |
Oct 16, 2019 | 15.76 | 15.90 | 15.74 | 15.80 | 32,040 | -0.07(-0.47%) |
Oct 15, 2019 | 15.72 | 15.91 | 15.67 | 15.87 | 19,622 | +0.14(+0.86%) |
Oct 14, 2019 | 15.72 | 15.86 | 15.69 | 15.74 | 39,671 | -0.04(-0.26%) |
Oct 11, 2019 | 15.69 | 15.91 | 15.69 | 15.78 | 33,704 | +0.05(+0.35%) |
Oct 10, 2019 | 15.65 | 15.72 | 15.43 | 15.72 | 43,349 | +0.19(+1.22%) |
Oct 09, 2019 | 15.25 | 15.53 | 15.16 | 15.53 | 48,575 | -0.01(-0.04%) |
Oct 08, 2019 | 15.52 | 15.61 | 15.41 | 15.54 | 16,023 | -0.02(-0.13%) |
Oct 07, 2019 | 15.63 | 15.67 | 15.56 | 15.56 | 36,256 | -0.07(-0.43%) |
Oct 04, 2019 | 15.70 | 15.73 | 15.53 | 15.63 | 30,761 | +0.06(+0.39%) |
Oct 03, 2019 | 15.60 | 15.65 | 15.32 | 15.57 | 40,572 | -0.02(-0.13%) |
Oct 02, 2019 | 15.47 | 15.64 | 15.31 | 15.59 | 45,109 | -0.01(-0.09%) |