Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 16.39 | 16.51 | 16.35 | 16.42 | 7,601,748 | +0.02(+0.10%) |
Dec 30, 2019 | 16.58 | 16.59 | 16.38 | 16.40 | 6,594,695 | -0.05(-0.30%) |
Dec 27, 2019 | 16.56 | 16.59 | 16.41 | 16.45 | 5,913,676 | -0.07(-0.44%) |
Dec 26, 2019 | 16.53 | 16.56 | 16.44 | 16.52 | 4,414,542 | +0.02(+0.10%) |
Dec 24, 2019 | 16.44 | 16.51 | 16.41 | 16.51 | 5,383,118 | +0.08(+0.49%) |
Dec 23, 2019 | 16.55 | 16.55 | 16.42 | 16.43 | 7,326,751 | -0.12(-0.74%) |
Dec 20, 2019 | 16.56 | 16.65 | 16.42 | 16.55 | 17,662,752 | +0.15(+0.89%) |
Dec 19, 2019 | 16.52 | 16.52 | 16.35 | 16.40 | 8,626,465 | -0.07(-0.44%) |
Dec 18, 2019 | 16.59 | 16.62 | 16.45 | 16.48 | 12,071,151 | -0.04(-0.25%) |
Dec 17, 2019 | 16.36 | 16.61 | 16.29 | 16.52 | 11,377,684 | +0.20(+1.24%) |
Dec 16, 2019 | 16.37 | 16.46 | 16.28 | 16.31 | 16,939,762 | +0.04(+0.25%) |
Dec 13, 2019 | 16.44 | 16.57 | 16.20 | 16.27 | 9,004,818 | -0.27(-1.62%) |
Dec 12, 2019 | 16.04 | 16.55 | 15.98 | 16.54 | 12,588,795 | +0.60(+3.77%) |
Dec 11, 2019 | 16.01 | 16.06 | 15.91 | 15.94 | 7,059,335 | -0.05(-0.30%) |
Dec 10, 2019 | 15.88 | 16.06 | 15.83 | 15.99 | 10,461,716 | +0.06(+0.36%) |
Dec 09, 2019 | 15.90 | 15.98 | 15.84 | 15.93 | 10,476,313 | -0.02(-0.10%) |
Dec 06, 2019 | 15.88 | 16.04 | 15.88 | 15.95 | 13,932,080 | +0.29(+1.87%) |
Dec 05, 2019 | 15.56 | 15.67 | 15.47 | 15.66 | 8,676,403 | +0.17(+1.10%) |
Dec 04, 2019 | 15.32 | 15.56 | 15.25 | 15.49 | 9,596,674 | +0.26(+1.70%) |
Dec 03, 2019 | 15.24 | 15.27 | 15.04 | 15.23 | 9,469,271 | -0.24(-1.52%) |
Dec 02, 2019 | 15.68 | 15.76 | 15.45 | 15.46 | 10,892,200 | -0.12(-0.75%) |
Nov 29, 2019 | 15.60 | 15.70 | 15.56 | 15.58 | 4,740,494 | -0.05(-0.31%) |
Nov 27, 2019 | 15.59 | 15.66 | 15.50 | 15.63 | 7,572,046 | +0.13(+0.83%) |
Nov 26, 2019 | 15.52 | 15.59 | 15.44 | 15.50 | 9,727,075 | -0.10(-0.67%) |
Nov 25, 2019 | 15.51 | 15.67 | 15.47 | 15.60 | 11,577,390 | +0.13(+0.83%) |
Nov 22, 2019 | 15.38 | 15.59 | 15.36 | 15.48 | 7,582,749 | +0.13(+0.84%) |
Nov 21, 2019 | 15.39 | 15.42 | 15.18 | 15.35 | 8,910,996 | +0.02(+0.11%) |
Nov 20, 2019 | 15.32 | 15.37 | 15.16 | 15.33 | 11,540,372 | -0.02(-0.16%) |
Nov 19, 2019 | 15.31 | 15.36 | 15.14 | 15.35 | 11,240,129 | +0.11(+0.74%) |
Nov 18, 2019 | 15.18 | 15.28 | 15.12 | 15.24 | 7,590,522 | +0.00(+0.00%) |
Nov 15, 2019 | 15.23 | 15.28 | 15.15 | 15.24 | 7,499,860 | +0.08(+0.53%) |
Nov 14, 2019 | 15.11 | 15.18 | 15.01 | 15.16 | 8,539,197 | -0.01(-0.05%) |
Nov 13, 2019 | 15.24 | 15.30 | 15.07 | 15.17 | 10,282,571 | -0.26(-1.67%) |
Nov 12, 2019 | 15.43 | 15.52 | 15.35 | 15.43 | 10,171,387 | +0.00(+0.00%) |
Nov 11, 2019 | 15.43 | 15.57 | 15.41 | 15.43 | 11,037,940 | -0.13(-0.83%) |
Nov 08, 2019 | 15.46 | 15.60 | 15.39 | 15.56 | 8,013,500 | +0.05(+0.31%) |
Nov 07, 2019 | 15.51 | 15.65 | 15.45 | 15.51 | 10,987,014 | +0.14(+0.89%) |
Nov 06, 2019 | 15.29 | 15.37 | 15.19 | 15.37 | 10,501,172 | -0.05(-0.31%) |
Nov 05, 2019 | 15.27 | 15.54 | 15.23 | 15.42 | 15,112,810 | +0.18(+1.21%) |
Nov 04, 2019 | 14.82 | 15.24 | 14.82 | 15.23 | 16,492,862 | +0.54(+3.66%) |
Nov 01, 2019 | 14.62 | 14.74 | 14.51 | 14.70 | 11,371,884 | +0.26(+1.78%) |
Oct 31, 2019 | 14.56 | 14.68 | 14.30 | 14.44 | 12,828,515 | -0.24(-1.64%) |
Oct 30, 2019 | 14.78 | 14.79 | 14.52 | 14.68 | 8,895,700 | -0.14(-0.98%) |
Oct 29, 2019 | 14.66 | 14.94 | 14.65 | 14.82 | 12,632,102 | +0.06(+0.38%) |
Oct 28, 2019 | 14.70 | 14.84 | 14.67 | 14.77 | 9,722,515 | +0.14(+0.99%) |
Oct 25, 2019 | 14.49 | 14.74 | 14.49 | 14.62 | 9,367,980 | +0.02(+0.11%) |
Oct 24, 2019 | 14.65 | 14.71 | 14.49 | 14.61 | 10,838,702 | -0.04(-0.27%) |
Oct 23, 2019 | 14.54 | 14.68 | 14.50 | 14.65 | 10,006,932 | +0.08(+0.55%) |
Oct 22, 2019 | 14.55 | 14.79 | 14.42 | 14.57 | 12,850,473 | +0.00(+0.00%) |
Oct 21, 2019 | 14.46 | 14.62 | 14.43 | 14.57 | 10,479,494 | +0.29(+2.03%) |
Oct 18, 2019 | 14.03 | 14.33 | 14.03 | 14.28 | 14,707,118 | +0.21(+1.48%) |
Oct 17, 2019 | 14.43 | 14.49 | 14.03 | 14.07 | 15,371,400 | -0.14(-1.02%) |
Oct 16, 2019 | 14.34 | 14.44 | 14.14 | 14.21 | 12,494,295 | -0.07(-0.51%) |
Oct 15, 2019 | 14.19 | 14.41 | 14.13 | 14.29 | 8,089,682 | +0.15(+1.08%) |
Oct 14, 2019 | 13.89 | 14.20 | 13.87 | 14.13 | 13,539,880 | +0.15(+1.09%) |
Oct 11, 2019 | 14.16 | 14.21 | 13.97 | 13.98 | 13,213,121 | +0.17(+1.22%) |
Oct 10, 2019 | 13.57 | 13.85 | 13.57 | 13.81 | 10,707,218 | +0.32(+2.38%) |
Oct 09, 2019 | 13.57 | 13.61 | 13.43 | 13.49 | 9,888,960 | +0.04(+0.30%) |
Oct 08, 2019 | 13.64 | 13.70 | 13.44 | 13.45 | 12,155,809 | -0.43(-3.13%) |
Oct 07, 2019 | 13.87 | 14.04 | 13.80 | 13.88 | 8,105,992 | +0.01(+0.06%) |
Oct 04, 2019 | 13.81 | 13.88 | 13.62 | 13.88 | 13,159,977 | +0.13(+0.93%) |
Oct 03, 2019 | 13.63 | 13.76 | 13.33 | 13.75 | 13,047,022 | +0.05(+0.35%) |
Oct 02, 2019 | 13.82 | 13.85 | 13.56 | 13.70 | 11,592,350 | -0.27(-1.90%) |