Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 17.64 | 17.70 | 17.38 | 17.50 | 6,871,836 | -0.12(-0.70%) |
Dec 30, 2019 | 17.50 | 17.66 | 17.48 | 17.63 | 2,832,541 | +0.05(+0.30%) |
Dec 27, 2019 | 17.51 | 17.58 | 17.42 | 17.58 | 2,558,181 | +0.04(+0.25%) |
Dec 26, 2019 | 17.46 | 17.58 | 17.41 | 17.53 | 2,528,256 | +0.15(+0.86%) |
Dec 24, 2019 | 17.44 | 17.50 | 17.36 | 17.38 | 1,121,016 | -0.05(-0.30%) |
Dec 23, 2019 | 17.53 | 17.53 | 17.31 | 17.43 | 2,972,621 | +0.01(+0.05%) |
Dec 20, 2019 | 17.19 | 17.56 | 17.14 | 17.43 | 10,335,493 | +0.23(+1.33%) |
Dec 19, 2019 | 16.91 | 17.22 | 16.84 | 17.20 | 9,426,029 | +0.33(+1.98%) |
Dec 18, 2019 | 16.61 | 17.04 | 16.55 | 16.86 | 13,572,385 | +0.22(+1.32%) |
Dec 17, 2019 | 17.06 | 17.06 | 16.61 | 16.64 | 9,417,707 | -0.40(-2.32%) |
Dec 16, 2019 | 16.69 | 17.05 | 16.66 | 17.04 | 5,622,291 | +0.40(+2.38%) |
Dec 13, 2019 | 16.70 | 16.73 | 16.61 | 16.64 | 5,533,233 | -0.01(-0.05%) |
Dec 12, 2019 | 16.61 | 16.85 | 16.59 | 16.65 | 5,208,831 | +0.02(+0.11%) |
Dec 11, 2019 | 16.86 | 16.92 | 16.63 | 16.63 | 5,419,070 | -0.19(-1.15%) |
Dec 10, 2019 | 16.58 | 16.92 | 16.55 | 16.83 | 4,271,372 | +0.30(+1.81%) |
Dec 09, 2019 | 16.49 | 16.58 | 16.40 | 16.53 | 6,010,819 | +0.06(+0.37%) |
Dec 06, 2019 | 16.51 | 16.59 | 16.44 | 16.47 | 7,623,386 | -0.08(-0.48%) |
Dec 05, 2019 | 16.66 | 16.68 | 16.50 | 16.55 | 6,738,360 | -0.08(-0.48%) |
Dec 04, 2019 | 16.53 | 16.70 | 16.52 | 16.63 | 6,686,997 | +0.05(+0.32%) |
Dec 03, 2019 | 16.61 | 16.69 | 16.54 | 16.57 | 6,650,179 | -0.07(-0.42%) |
Dec 02, 2019 | 16.63 | 16.70 | 16.57 | 16.64 | 6,273,487 | +0.01(+0.05%) |
Nov 29, 2019 | 16.56 | 16.74 | 16.52 | 16.63 | 2,679,593 | +0.02(+0.11%) |
Nov 27, 2019 | 16.49 | 16.63 | 16.45 | 16.62 | 3,928,160 | +0.12(+0.75%) |
Nov 26, 2019 | 16.52 | 16.52 | 16.34 | 16.49 | 10,674,877 | -0.03(-0.16%) |
Nov 25, 2019 | 16.52 | 16.56 | 16.41 | 16.52 | 6,444,957 | -0.04(-0.27%) |
Nov 22, 2019 | 16.34 | 16.59 | 16.26 | 16.56 | 7,874,282 | +0.29(+1.78%) |
Nov 21, 2019 | 16.36 | 16.40 | 16.12 | 16.27 | 8,276,994 | -0.09(-0.54%) |
Nov 20, 2019 | 16.24 | 16.38 | 16.11 | 16.36 | 16,627,634 | +0.11(+0.65%) |
Nov 19, 2019 | 16.25 | 16.30 | 16.19 | 16.26 | 6,780,439 | -0.01(-0.05%) |
Nov 18, 2019 | 16.20 | 16.27 | 16.12 | 16.26 | 6,667,444 | +0.04(+0.22%) |
Nov 15, 2019 | 16.19 | 16.26 | 16.12 | 16.23 | 7,671,928 | +0.04(+0.22%) |
Nov 14, 2019 | 15.97 | 16.22 | 15.97 | 16.19 | 9,053,874 | +0.23(+1.43%) |
Nov 13, 2019 | 15.92 | 16.02 | 15.82 | 15.97 | 6,836,830 | +0.08(+0.50%) |
Nov 12, 2019 | 15.71 | 15.96 | 15.68 | 15.89 | 10,008,518 | +0.11(+0.73%) |
Nov 11, 2019 | 15.53 | 15.86 | 15.45 | 15.77 | 6,869,488 | +0.26(+1.64%) |
Nov 08, 2019 | 15.39 | 15.53 | 15.29 | 15.52 | 5,580,525 | +0.06(+0.40%) |
Nov 07, 2019 | 15.60 | 15.66 | 15.24 | 15.46 | 6,887,460 | -0.10(-0.62%) |
Nov 06, 2019 | 15.50 | 15.69 | 15.35 | 15.55 | 6,499,318 | +0.43(+2.85%) |
Nov 05, 2019 | 15.28 | 15.39 | 15.06 | 15.12 | 6,671,159 | -0.20(-1.32%) |
Nov 04, 2019 | 15.40 | 15.50 | 15.24 | 15.32 | 7,016,088 | -0.08(-0.51%) |
Nov 01, 2019 | 15.03 | 15.43 | 15.03 | 15.40 | 6,045,028 | +0.40(+2.70%) |
Oct 31, 2019 | 15.03 | 15.06 | 14.93 | 15.00 | 6,066,746 | -0.02(-0.14%) |
Oct 30, 2019 | 14.91 | 15.04 | 14.80 | 15.02 | 7,574,508 | +0.10(+0.70%) |
Oct 29, 2019 | 14.77 | 14.97 | 14.74 | 14.91 | 6,440,156 | +0.10(+0.65%) |
Oct 28, 2019 | 14.66 | 15.00 | 14.62 | 14.82 | 5,837,526 | +0.16(+1.07%) |
Oct 25, 2019 | 14.68 | 14.77 | 14.54 | 14.66 | 4,003,796 | -0.07(-0.47%) |
Oct 24, 2019 | 15.01 | 15.02 | 14.70 | 14.73 | 5,929,684 | -0.22(-1.46%) |
Oct 23, 2019 | 14.71 | 14.97 | 14.70 | 14.95 | 7,291,231 | +0.20(+1.36%) |
Oct 22, 2019 | 14.38 | 14.76 | 14.26 | 14.75 | 6,389,928 | +0.40(+2.80%) |
Oct 21, 2019 | 14.31 | 14.40 | 14.25 | 14.35 | 4,728,700 | +0.05(+0.37%) |
Oct 18, 2019 | 14.13 | 14.38 | 14.07 | 14.29 | 4,664,526 | +0.12(+0.86%) |
Oct 17, 2019 | 14.05 | 14.22 | 14.02 | 14.17 | 3,470,303 | +0.10(+0.68%) |
Oct 16, 2019 | 13.94 | 14.08 | 13.92 | 14.08 | 4,717,869 | +0.10(+0.69%) |
Oct 15, 2019 | 13.90 | 14.13 | 13.82 | 13.98 | 5,567,198 | +0.03(+0.19%) |
Oct 14, 2019 | 13.99 | 13.99 | 13.85 | 13.95 | 3,403,036 | -0.02(-0.13%) |
Oct 11, 2019 | 13.85 | 14.09 | 13.84 | 13.97 | 3,966,440 | +0.17(+1.20%) |
Oct 10, 2019 | 13.54 | 13.83 | 13.52 | 13.81 | 3,510,153 | +0.24(+1.80%) |
Oct 09, 2019 | 13.58 | 13.67 | 13.47 | 13.56 | 5,418,672 | +0.03(+0.19%) |
Oct 08, 2019 | 13.79 | 13.85 | 13.51 | 13.54 | 4,816,739 | -0.30(-2.15%) |
Oct 07, 2019 | 13.96 | 14.01 | 13.82 | 13.83 | 3,790,826 | -0.16(-1.12%) |
Oct 04, 2019 | 13.84 | 13.99 | 13.67 | 13.99 | 4,498,713 | +0.20(+1.46%) |
Oct 03, 2019 | 13.73 | 13.86 | 13.63 | 13.79 | 5,279,548 | +0.09(+0.64%) |
Oct 02, 2019 | 14.18 | 14.18 | 13.70 | 13.70 | 5,352,418 | -0.47(-3.33%) |