Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 17.73 | 17.86 | 17.73 | 17.83 | 1,479,000 | +0.07(+0.39%) |
Dec 30, 2019 | 17.93 | 17.93 | 17.73 | 17.76 | 1,638,047 | -0.14(-0.78%) |
Dec 27, 2019 | 18.04 | 18.05 | 17.87 | 17.90 | 1,420,400 | -0.15(-0.83%) |
Dec 26, 2019 | 18.03 | 18.11 | 18.00 | 18.05 | 1,088,513 | +0.05(+0.28%) |
Dec 24, 2019 | 18.00 | 18.07 | 17.70 | 18.00 | 689,300 | -0.01(-0.06%) |
Dec 23, 2019 | 17.96 | 18.09 | 17.83 | 18.01 | 2,480,606 | +0.09(+0.50%) |
Dec 20, 2019 | 17.88 | 17.96 | 17.71 | 17.92 | 2,685,700 | +0.12(+0.67%) |
Dec 19, 2019 | 17.78 | 17.84 | 17.55 | 17.80 | 1,319,685 | +0.06(+0.34%) |
Dec 18, 2019 | 17.66 | 17.77 | 17.52 | 17.74 | 2,133,128 | +0.09(+0.51%) |
Dec 17, 2019 | 17.76 | 17.86 | 17.64 | 17.65 | 1,874,882 | -0.14(-0.79%) |
Dec 16, 2019 | 17.62 | 17.80 | 17.60 | 17.79 | 1,919,336 | +0.23(+1.31%) |
Dec 13, 2019 | 17.47 | 17.66 | 17.42 | 17.56 | 2,269,000 | +0.09(+0.52%) |
Dec 12, 2019 | 17.46 | 17.66 | 17.37 | 17.47 | 2,378,994 | -0.04(-0.23%) |
Dec 11, 2019 | 17.58 | 17.87 | 17.51 | 17.51 | 2,881,293 | -0.09(-0.51%) |
Dec 10, 2019 | 17.40 | 18.22 | 17.40 | 17.60 | 7,347,633 | +0.08(+0.46%) |
Dec 09, 2019 | 17.89 | 17.89 | 17.47 | 17.52 | 3,094,938 | -0.37(-2.07%) |
Dec 06, 2019 | 17.76 | 18.00 | 17.70 | 17.89 | 2,497,500 | +0.17(+0.96%) |
Dec 05, 2019 | 17.58 | 17.87 | 17.42 | 17.72 | 5,341,375 | +0.17(+0.97%) |
Dec 04, 2019 | 17.44 | 17.63 | 17.41 | 17.55 | 5,602,873 | +0.11(+0.63%) |
Dec 03, 2019 | 17.31 | 17.49 | 17.14 | 17.44 | 2,901,948 | -0.11(-0.63%) |
Dec 02, 2019 | 17.94 | 17.99 | 17.55 | 17.55 | 3,421,502 | -0.38(-2.12%) |
Nov 29, 2019 | 17.70 | 18.00 | 17.63 | 17.93 | 1,485,300 | +0.20(+1.13%) |
Nov 27, 2019 | 17.97 | 18.00 | 17.71 | 17.73 | 2,227,800 | -0.24(-1.34%) |
Nov 26, 2019 | 17.99 | 18.19 | 17.90 | 17.97 | 2,625,226 | -0.07(-0.39%) |
Nov 25, 2019 | 17.75 | 18.07 | 17.66 | 18.04 | 4,481,489 | +0.29(+1.63%) |
Nov 22, 2019 | 17.56 | 17.79 | 17.48 | 17.75 | 4,464,300 | +0.23(+1.31%) |
Nov 21, 2019 | 17.75 | 17.86 | 17.07 | 17.52 | 7,164,489 | +0.92(+5.54%) |
Nov 20, 2019 | 16.53 | 16.79 | 16.37 | 16.60 | 5,512,653 | +0.08(+0.48%) |
Nov 19, 2019 | 16.71 | 16.79 | 16.49 | 16.52 | 3,388,418 | -0.09(-0.54%) |
Nov 18, 2019 | 16.81 | 16.83 | 16.51 | 16.61 | 1,816,625 | -0.22(-1.31%) |
Nov 15, 2019 | 16.60 | 16.90 | 16.51 | 16.83 | 2,392,700 | +0.30(+1.81%) |
Nov 14, 2019 | 16.38 | 16.57 | 16.30 | 16.53 | 1,977,668 | +0.17(+1.04%) |
Nov 13, 2019 | 16.32 | 16.44 | 16.26 | 16.36 | 1,210,415 | -0.04(-0.24%) |
Nov 12, 2019 | 16.52 | 16.52 | 16.36 | 16.40 | 1,122,074 | -0.10(-0.61%) |
Nov 11, 2019 | 16.48 | 16.53 | 16.41 | 16.50 | 1,548,013 | +0.00(+0.00%) |
Nov 08, 2019 | 16.48 | 16.59 | 16.43 | 16.50 | 1,347,900 | -0.04(-0.24%) |
Nov 07, 2019 | 16.34 | 16.58 | 16.29 | 16.54 | 2,204,764 | +0.30(+1.85%) |
Nov 06, 2019 | 16.18 | 16.30 | 16.11 | 16.24 | 933,758 | +0.01(+0.09%) |
Nov 05, 2019 | 16.31 | 16.31 | 15.93 | 16.23 | 1,363,714 | +0.23(+1.41%) |
Nov 04, 2019 | 16.10 | 16.13 | 15.90 | 16.00 | 1,965,291 | +0.04(+0.25%) |
Nov 01, 2019 | 16.29 | 16.43 | 15.92 | 15.96 | 4,101,800 | -0.36(-2.21%) |
Oct 31, 2019 | 16.23 | 16.33 | 16.02 | 16.32 | 1,575,243 | +0.05(+0.31%) |
Oct 30, 2019 | 16.25 | 16.48 | 16.12 | 16.27 | 2,513,689 | +0.03(+0.18%) |
Oct 29, 2019 | 15.91 | 16.32 | 15.84 | 16.24 | 3,903,529 | +0.31(+1.95%) |
Oct 28, 2019 | 15.53 | 16.02 | 15.53 | 15.93 | 2,584,129 | +0.44(+2.84%) |
Oct 25, 2019 | 15.43 | 15.59 | 15.36 | 15.49 | 1,347,700 | +0.04(+0.26%) |
Oct 24, 2019 | 15.66 | 15.73 | 15.39 | 15.45 | 1,136,963 | -0.07(-0.45%) |
Oct 23, 2019 | 15.38 | 15.56 | 15.31 | 15.52 | 1,090,753 | +0.07(+0.45%) |
Oct 22, 2019 | 15.65 | 15.72 | 15.43 | 15.45 | 1,130,812 | -0.20(-1.28%) |
Oct 21, 2019 | 16.03 | 16.11 | 15.64 | 15.65 | 2,121,185 | -0.31(-1.94%) |
Oct 18, 2019 | 15.81 | 16.01 | 15.79 | 15.96 | 5,043,600 | +0.21(+1.33%) |
Oct 17, 2019 | 15.25 | 15.76 | 15.25 | 15.75 | 2,500,988 | +0.60(+3.96%) |
Oct 16, 2019 | 15.18 | 15.24 | 14.99 | 15.15 | 1,212,662 | -0.12(-0.79%) |
Oct 15, 2019 | 15.38 | 15.51 | 15.25 | 15.27 | 1,836,528 | -0.04(-0.23%) |
Oct 14, 2019 | 15.34 | 15.43 | 15.22 | 15.30 | 1,664,544 | -0.04(-0.23%) |
Oct 11, 2019 | 15.00 | 15.71 | 15.00 | 15.34 | 3,687,000 | +0.49(+3.30%) |
Oct 10, 2019 | 14.83 | 14.94 | 14.74 | 14.85 | 922,707 | +0.00(+0.00%) |
Oct 09, 2019 | 14.73 | 14.94 | 14.67 | 14.85 | 1,364,101 | +0.18(+1.23%) |
Oct 08, 2019 | 14.59 | 14.84 | 14.44 | 14.67 | 2,114,834 | -0.01(-0.07%) |
Oct 07, 2019 | 14.56 | 14.94 | 14.53 | 14.68 | 2,812,399 | -0.03(-0.20%) |
Oct 04, 2019 | 14.57 | 14.72 | 14.45 | 14.71 | 2,230,000 | +0.22(+1.52%) |
Oct 03, 2019 | 14.84 | 14.84 | 14.21 | 14.49 | 3,562,253 | -0.33(-2.26%) |
Oct 02, 2019 | 14.10 | 15.12 | 14.02 | 14.82 | 6,231,095 | -1.62(-9.88%) |