Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 17.47 | 17.53 | 17.21 | 17.34 | 6,938,855 | -0.12(-0.70%) |
Dec 30, 2019 | 17.34 | 17.49 | 17.31 | 17.46 | 2,860,166 | +0.05(+0.30%) |
Dec 27, 2019 | 17.34 | 17.41 | 17.25 | 17.41 | 2,583,130 | +0.04(+0.25%) |
Dec 26, 2019 | 17.29 | 17.41 | 17.24 | 17.36 | 2,552,913 | +0.15(+0.86%) |
Dec 24, 2019 | 17.27 | 17.33 | 17.20 | 17.21 | 1,131,948 | -0.05(-0.30%) |
Dec 23, 2019 | 17.36 | 17.36 | 17.14 | 17.27 | 3,001,612 | +0.01(+0.05%) |
Dec 20, 2019 | 17.02 | 17.39 | 16.98 | 17.26 | 10,436,291 | +0.23(+1.33%) |
Dec 19, 2019 | 16.74 | 17.06 | 16.67 | 17.03 | 9,517,958 | +0.33(+1.98%) |
Dec 18, 2019 | 16.45 | 16.87 | 16.39 | 16.70 | 13,704,751 | +0.22(+1.32%) |
Dec 17, 2019 | 16.89 | 16.89 | 16.45 | 16.48 | 9,509,554 | -0.39(-2.32%) |
Dec 16, 2019 | 16.53 | 16.88 | 16.50 | 16.87 | 5,677,124 | +0.39(+2.38%) |
Dec 13, 2019 | 16.53 | 16.57 | 16.45 | 16.48 | 5,587,197 | -0.01(-0.05%) |
Dec 12, 2019 | 16.45 | 16.68 | 16.43 | 16.49 | 5,259,631 | +0.02(+0.11%) |
Dec 11, 2019 | 16.70 | 16.75 | 16.46 | 16.47 | 5,471,921 | -0.19(-1.15%) |
Dec 10, 2019 | 16.42 | 16.75 | 16.40 | 16.67 | 4,313,029 | +0.30(+1.81%) |
Dec 09, 2019 | 16.33 | 16.42 | 16.24 | 16.37 | 6,069,441 | +0.06(+0.37%) |
Dec 06, 2019 | 16.35 | 16.43 | 16.28 | 16.31 | 7,697,734 | -0.08(-0.48%) |
Dec 05, 2019 | 16.50 | 16.52 | 16.34 | 16.39 | 6,804,077 | -0.08(-0.48%) |
Dec 04, 2019 | 16.37 | 16.54 | 16.36 | 16.46 | 6,752,213 | +0.05(+0.32%) |
Dec 03, 2019 | 16.45 | 16.53 | 16.38 | 16.41 | 6,715,036 | -0.07(-0.42%) |
Dec 02, 2019 | 16.46 | 16.53 | 16.41 | 16.48 | 6,334,670 | +0.01(+0.05%) |
Nov 29, 2019 | 16.40 | 16.58 | 16.36 | 16.47 | 2,705,726 | +0.02(+0.11%) |
Nov 27, 2019 | 16.33 | 16.47 | 16.29 | 16.46 | 3,966,470 | +0.12(+0.75%) |
Nov 26, 2019 | 16.36 | 16.36 | 16.19 | 16.33 | 10,778,985 | -0.03(-0.16%) |
Nov 25, 2019 | 16.36 | 16.40 | 16.25 | 16.36 | 6,507,813 | -0.04(-0.27%) |
Nov 22, 2019 | 16.19 | 16.43 | 16.11 | 16.40 | 7,951,077 | +0.29(+1.78%) |
Nov 21, 2019 | 16.20 | 16.24 | 15.97 | 16.12 | 8,357,716 | -0.09(-0.54%) |
Nov 20, 2019 | 16.08 | 16.22 | 15.95 | 16.20 | 16,789,798 | +0.10(+0.65%) |
Nov 19, 2019 | 16.09 | 16.14 | 16.03 | 16.10 | 6,846,566 | -0.01(-0.05%) |
Nov 18, 2019 | 16.05 | 16.12 | 15.97 | 16.11 | 6,732,469 | +0.03(+0.22%) |
Nov 15, 2019 | 16.03 | 16.10 | 15.97 | 16.07 | 7,746,750 | +0.03(+0.22%) |
Nov 14, 2019 | 15.82 | 16.06 | 15.81 | 16.04 | 9,142,173 | +0.23(+1.43%) |
Nov 13, 2019 | 15.77 | 15.86 | 15.66 | 15.81 | 6,903,507 | +0.08(+0.50%) |
Nov 12, 2019 | 15.56 | 15.80 | 15.52 | 15.73 | 10,106,127 | +0.11(+0.72%) |
Nov 11, 2019 | 15.38 | 15.71 | 15.30 | 15.62 | 6,936,484 | +0.25(+1.64%) |
Nov 08, 2019 | 15.24 | 15.38 | 15.14 | 15.37 | 5,634,949 | +0.06(+0.40%) |
Nov 07, 2019 | 15.45 | 15.51 | 15.10 | 15.31 | 6,954,631 | -0.10(-0.62%) |
Nov 06, 2019 | 15.35 | 15.54 | 15.20 | 15.40 | 6,562,703 | +0.43(+2.85%) |
Nov 05, 2019 | 15.13 | 15.24 | 14.91 | 14.98 | 6,736,221 | -0.20(-1.32%) |
Nov 04, 2019 | 15.25 | 15.35 | 15.10 | 15.18 | 7,084,513 | -0.08(-0.51%) |
Nov 01, 2019 | 14.89 | 15.28 | 14.88 | 15.25 | 6,103,983 | +0.40(+2.70%) |
Oct 31, 2019 | 14.89 | 14.91 | 14.78 | 14.85 | 6,125,913 | -0.02(-0.14%) |
Oct 30, 2019 | 14.76 | 14.89 | 14.66 | 14.87 | 7,648,380 | +0.10(+0.70%) |
Oct 29, 2019 | 14.63 | 14.83 | 14.60 | 14.77 | 6,502,965 | +0.10(+0.65%) |
Oct 28, 2019 | 14.52 | 14.86 | 14.48 | 14.67 | 5,894,457 | +0.16(+1.07%) |
Oct 25, 2019 | 14.54 | 14.62 | 14.40 | 14.52 | 4,042,844 | -0.07(-0.47%) |
Oct 24, 2019 | 14.87 | 14.87 | 14.56 | 14.59 | 5,987,513 | -0.22(-1.46%) |
Oct 23, 2019 | 14.57 | 14.82 | 14.55 | 14.80 | 7,362,340 | +0.20(+1.36%) |
Oct 22, 2019 | 14.24 | 14.62 | 14.12 | 14.61 | 6,452,246 | +0.40(+2.80%) |
Oct 21, 2019 | 14.17 | 14.26 | 14.11 | 14.21 | 4,774,818 | +0.05(+0.37%) |
Oct 18, 2019 | 13.99 | 14.24 | 13.93 | 14.16 | 4,710,017 | +0.12(+0.86%) |
Oct 17, 2019 | 13.91 | 14.08 | 13.89 | 14.04 | 3,504,147 | +0.10(+0.68%) |
Oct 16, 2019 | 13.80 | 13.95 | 13.78 | 13.94 | 4,763,881 | +0.10(+0.69%) |
Oct 15, 2019 | 13.77 | 13.99 | 13.69 | 13.85 | 5,621,493 | +0.03(+0.19%) |
Oct 14, 2019 | 13.85 | 13.86 | 13.72 | 13.82 | 3,436,224 | -0.02(-0.13%) |
Oct 11, 2019 | 13.72 | 13.96 | 13.71 | 13.84 | 4,005,123 | +0.16(+1.20%) |
Oct 10, 2019 | 13.41 | 13.70 | 13.39 | 13.67 | 3,544,386 | +0.24(+1.80%) |
Oct 09, 2019 | 13.45 | 13.54 | 13.34 | 13.43 | 5,471,519 | +0.03(+0.19%) |
Oct 08, 2019 | 13.65 | 13.72 | 13.38 | 13.40 | 4,863,715 | -0.29(-2.15%) |
Oct 07, 2019 | 13.83 | 13.88 | 13.69 | 13.70 | 3,827,797 | -0.16(-1.12%) |
Oct 04, 2019 | 13.71 | 13.85 | 13.54 | 13.85 | 4,542,588 | +0.20(+1.46%) |
Oct 03, 2019 | 13.59 | 13.72 | 13.50 | 13.65 | 5,331,037 | +0.09(+0.64%) |
Oct 02, 2019 | 14.04 | 14.04 | 13.56 | 13.57 | 5,404,618 | -0.47(-3.33%) |