Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 17.34 | 17.77 | 17.29 | 17.65 | 612,716 | +0.24(+1.37%) |
Dec 30, 2019 | 17.59 | 17.73 | 17.36 | 17.41 | 709,195 | -0.20(-1.14%) |
Dec 27, 2019 | 18.03 | 18.05 | 17.55 | 17.61 | 657,098 | -0.38(-2.09%) |
Dec 26, 2019 | 18.02 | 18.12 | 17.79 | 17.98 | 393,527 | +0.03(+0.15%) |
Dec 24, 2019 | 17.77 | 18.06 | 17.71 | 17.96 | 244,102 | +0.10(+0.56%) |
Dec 23, 2019 | 18.29 | 18.30 | 17.67 | 17.86 | 1,095,897 | -0.36(-1.96%) |
Dec 20, 2019 | 18.15 | 18.30 | 17.90 | 18.21 | 2,194,300 | +0.35(+1.95%) |
Dec 19, 2019 | 17.95 | 18.07 | 17.70 | 17.87 | 923,377 | -0.29(-1.61%) |
Dec 18, 2019 | 17.64 | 18.25 | 17.58 | 18.16 | 1,448,893 | +0.52(+2.96%) |
Dec 17, 2019 | 17.21 | 17.75 | 17.09 | 17.64 | 1,925,624 | +0.46(+2.66%) |
Dec 16, 2019 | 17.52 | 17.55 | 16.84 | 17.18 | 1,196,285 | -0.16(-0.95%) |
Dec 13, 2019 | 17.23 | 17.61 | 16.72 | 17.34 | 2,643,370 | +0.50(+2.99%) |
Dec 12, 2019 | 16.51 | 16.85 | 16.44 | 16.84 | 1,548,910 | +0.36(+2.16%) |
Dec 11, 2019 | 16.41 | 16.50 | 16.28 | 16.48 | 912,809 | +0.05(+0.28%) |
Dec 10, 2019 | 15.92 | 16.45 | 15.83 | 16.44 | 906,776 | +0.51(+3.22%) |
Dec 09, 2019 | 15.83 | 15.96 | 15.58 | 15.93 | 1,448,625 | -0.02(-0.11%) |
Dec 06, 2019 | 15.85 | 16.07 | 15.73 | 15.94 | 597,193 | +0.22(+1.40%) |
Dec 05, 2019 | 15.58 | 15.88 | 15.56 | 15.73 | 942,721 | +0.18(+1.18%) |
Dec 04, 2019 | 15.40 | 15.64 | 15.40 | 15.54 | 707,732 | +0.09(+0.59%) |
Dec 03, 2019 | 15.14 | 15.55 | 14.98 | 15.45 | 1,463,688 | +0.23(+1.50%) |
Dec 02, 2019 | 15.34 | 15.40 | 15.19 | 15.22 | 623,019 | -0.13(-0.83%) |
Nov 29, 2019 | 15.57 | 15.57 | 15.33 | 15.35 | 407,420 | -0.18(-1.18%) |
Nov 27, 2019 | 15.53 | 15.58 | 15.44 | 15.53 | 724,655 | +0.12(+0.77%) |
Nov 26, 2019 | 15.61 | 15.69 | 15.35 | 15.41 | 1,303,512 | -0.18(-1.17%) |
Nov 25, 2019 | 15.61 | 15.69 | 15.47 | 15.60 | 1,028,816 | +0.05(+0.35%) |
Nov 22, 2019 | 15.19 | 15.56 | 15.11 | 15.54 | 1,155,798 | +0.38(+2.53%) |
Nov 21, 2019 | 15.08 | 15.35 | 15.03 | 15.16 | 1,149,074 | +0.18(+1.22%) |
Nov 20, 2019 | 15.54 | 15.55 | 14.93 | 14.97 | 1,762,904 | -0.59(-3.76%) |
Nov 19, 2019 | 15.57 | 15.68 | 15.40 | 15.56 | 852,645 | -0.05(-0.29%) |
Nov 18, 2019 | 15.73 | 15.78 | 15.48 | 15.61 | 788,718 | -0.11(-0.70%) |
Nov 15, 2019 | 15.55 | 15.90 | 15.51 | 15.72 | 542,754 | +0.16(+1.00%) |
Nov 14, 2019 | 15.51 | 15.62 | 15.42 | 15.56 | 721,200 | +0.05(+0.35%) |
Nov 13, 2019 | 15.59 | 15.59 | 15.43 | 15.51 | 658,865 | -0.05(-0.29%) |
Nov 12, 2019 | 15.65 | 15.77 | 15.48 | 15.55 | 840,218 | -0.05(-0.29%) |
Nov 11, 2019 | 15.65 | 15.75 | 15.55 | 15.60 | 513,386 | -0.07(-0.47%) |
Nov 08, 2019 | 15.96 | 15.99 | 15.51 | 15.67 | 1,164,871 | -0.35(-2.17%) |
Nov 07, 2019 | 15.71 | 16.19 | 15.69 | 16.02 | 1,160,923 | +0.33(+2.10%) |
Nov 06, 2019 | 15.83 | 15.83 | 15.64 | 15.69 | 951,622 | -0.18(-1.15%) |
Nov 05, 2019 | 15.69 | 16.26 | 15.69 | 15.87 | 925,487 | +0.21(+1.34%) |
Nov 04, 2019 | 16.39 | 16.41 | 15.62 | 15.66 | 1,043,449 | -0.64(-3.93%) |
Nov 01, 2019 | 16.32 | 16.44 | 16.21 | 16.30 | 1,212,424 | +0.00(+0.00%) |
Oct 31, 2019 | 16.21 | 16.33 | 15.86 | 16.30 | 940,795 | +0.02(+0.11%) |
Oct 30, 2019 | 15.97 | 16.31 | 15.77 | 16.28 | 1,324,809 | +0.44(+2.77%) |
Oct 29, 2019 | 15.62 | 15.88 | 15.57 | 15.84 | 884,636 | +0.14(+0.87%) |
Oct 28, 2019 | 15.68 | 15.84 | 15.52 | 15.71 | 899,101 | +0.05(+0.29%) |
Oct 25, 2019 | 15.63 | 15.89 | 15.44 | 15.66 | 961,762 | +0.13(+0.82%) |
Oct 24, 2019 | 16.03 | 16.03 | 15.47 | 15.53 | 1,036,872 | -0.44(-2.75%) |
Oct 23, 2019 | 16.16 | 16.16 | 15.88 | 15.97 | 614,396 | -0.11(-0.68%) |
Oct 22, 2019 | 15.76 | 16.18 | 15.55 | 16.08 | 1,685,048 | +0.51(+3.29%) |
Oct 21, 2019 | 15.78 | 15.86 | 15.55 | 15.57 | 1,191,802 | -0.08(-0.53%) |
Oct 18, 2019 | 15.41 | 15.75 | 15.41 | 15.65 | 1,132,076 | +0.05(+0.35%) |
Oct 17, 2019 | 16.19 | 16.28 | 15.57 | 15.60 | 1,162,854 | -0.53(-3.29%) |
Oct 16, 2019 | 15.84 | 16.15 | 15.83 | 16.13 | 825,790 | +0.23(+1.44%) |
Oct 15, 2019 | 15.72 | 16.15 | 15.62 | 15.90 | 1,530,776 | +0.24(+1.52%) |
Oct 14, 2019 | 15.89 | 16.01 | 15.37 | 15.66 | 1,702,862 | -0.27(-1.67%) |
Oct 11, 2019 | 16.07 | 16.45 | 15.91 | 15.93 | 1,975,340 | -0.13(-0.80%) |
Oct 10, 2019 | 16.05 | 16.41 | 15.83 | 16.05 | 2,208,468 | +0.01(+0.06%) |
Oct 09, 2019 | 17.40 | 17.48 | 15.79 | 16.05 | 6,747,101 | -1.30(-7.49%) |
Oct 08, 2019 | 17.99 | 18.14 | 17.15 | 17.34 | 4,296,531 | -0.74(-4.10%) |
Oct 07, 2019 | 17.70 | 18.11 | 17.66 | 18.09 | 1,272,898 | +0.44(+2.49%) |
Oct 04, 2019 | 17.76 | 17.80 | 17.32 | 17.65 | 681,804 | -0.15(-0.82%) |
Oct 03, 2019 | 17.44 | 18.06 | 17.01 | 17.79 | 1,257,854 | +0.28(+1.62%) |
Oct 02, 2019 | 17.25 | 17.60 | 16.94 | 17.51 | 1,052,578 | +0.25(+1.47%) |