Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 16.45 | 16.74 | 16.39 | 16.53 | 756,906 | +0.04(+0.22%) |
Dec 30, 2019 | 16.80 | 16.80 | 16.46 | 16.49 | 819,774 | -0.19(-1.14%) |
Dec 27, 2019 | 16.76 | 16.89 | 16.66 | 16.69 | 981,060 | -0.01(-0.05%) |
Dec 26, 2019 | 16.79 | 16.79 | 16.58 | 16.69 | 563,334 | -0.02(-0.11%) |
Dec 24, 2019 | 16.75 | 16.78 | 16.60 | 16.71 | 289,110 | +0.03(+0.16%) |
Dec 23, 2019 | 16.74 | 16.80 | 16.59 | 16.69 | 897,666 | -0.06(-0.38%) |
Dec 20, 2019 | 17.07 | 17.09 | 16.67 | 16.75 | 3,648,234 | -0.28(-1.65%) |
Dec 19, 2019 | 17.10 | 17.19 | 16.96 | 17.03 | 1,297,885 | -0.19(-1.11%) |
Dec 18, 2019 | 17.08 | 17.29 | 16.89 | 17.22 | 1,340,792 | +0.15(+0.85%) |
Dec 17, 2019 | 16.96 | 17.16 | 16.86 | 17.08 | 888,622 | +0.04(+0.21%) |
Dec 16, 2019 | 17.08 | 17.43 | 16.99 | 17.04 | 1,330,930 | +0.30(+1.79%) |
Dec 13, 2019 | 17.12 | 17.45 | 16.64 | 16.74 | 2,516,232 | -0.44(-2.54%) |
Dec 12, 2019 | 16.46 | 17.26 | 16.34 | 17.18 | 1,809,494 | +0.84(+5.11%) |
Dec 11, 2019 | 15.97 | 16.47 | 15.96 | 16.34 | 1,037,819 | +0.48(+3.04%) |
Dec 10, 2019 | 15.81 | 15.91 | 15.52 | 15.86 | 657,413 | +0.00(+0.00%) |
Dec 09, 2019 | 15.90 | 15.97 | 15.85 | 15.86 | 902,392 | -0.08(-0.51%) |
Dec 06, 2019 | 15.69 | 15.98 | 15.56 | 15.94 | 1,080,146 | +0.59(+3.85%) |
Dec 05, 2019 | 15.19 | 15.42 | 15.00 | 15.35 | 1,265,924 | +0.31(+2.05%) |
Dec 04, 2019 | 15.33 | 15.51 | 15.01 | 15.04 | 1,435,953 | -0.09(-0.60%) |
Dec 03, 2019 | 15.18 | 15.19 | 14.85 | 15.13 | 1,898,609 | -0.36(-2.34%) |
Dec 02, 2019 | 15.50 | 15.75 | 15.39 | 15.50 | 1,160,844 | +0.10(+0.65%) |
Nov 29, 2019 | 15.42 | 15.55 | 15.35 | 15.40 | 473,190 | -0.19(-1.22%) |
Nov 27, 2019 | 15.54 | 15.65 | 15.40 | 15.59 | 515,246 | +0.09(+0.59%) |
Nov 26, 2019 | 15.64 | 15.76 | 15.46 | 15.50 | 972,858 | -0.15(-0.93%) |
Nov 25, 2019 | 15.16 | 15.67 | 15.07 | 15.64 | 1,198,925 | +0.48(+3.18%) |
Nov 22, 2019 | 15.01 | 15.29 | 14.88 | 15.16 | 925,022 | +0.33(+2.20%) |
Nov 21, 2019 | 15.00 | 15.01 | 14.71 | 14.83 | 621,972 | -0.03(-0.18%) |
Nov 20, 2019 | 15.27 | 15.41 | 14.75 | 14.86 | 1,202,571 | -0.40(-2.62%) |
Nov 19, 2019 | 15.29 | 15.39 | 15.10 | 15.26 | 585,006 | +0.08(+0.54%) |
Nov 18, 2019 | 15.07 | 15.31 | 14.96 | 15.18 | 875,123 | -0.05(-0.36%) |
Nov 15, 2019 | 15.52 | 15.60 | 15.19 | 15.23 | 921,389 | -0.13(-0.83%) |
Nov 14, 2019 | 15.50 | 15.61 | 15.30 | 15.36 | 892,940 | -0.08(-0.53%) |
Nov 13, 2019 | 15.77 | 15.77 | 15.40 | 15.44 | 1,414,907 | -0.56(-3.52%) |
Nov 12, 2019 | 16.06 | 16.11 | 15.82 | 16.00 | 747,614 | -0.05(-0.28%) |
Nov 11, 2019 | 16.00 | 16.09 | 15.86 | 16.05 | 1,004,439 | -0.14(-0.84%) |
Nov 08, 2019 | 16.09 | 16.31 | 15.94 | 16.19 | 1,440,489 | -0.01(-0.06%) |
Nov 07, 2019 | 15.93 | 16.26 | 15.88 | 16.20 | 2,150,313 | +0.55(+3.54%) |
Nov 06, 2019 | 15.80 | 15.90 | 15.46 | 15.64 | 2,137,191 | -0.05(-0.29%) |
Nov 05, 2019 | 16.19 | 16.34 | 15.64 | 15.69 | 1,708,784 | -0.42(-2.63%) |
Nov 04, 2019 | 15.86 | 16.16 | 15.68 | 16.11 | 1,842,798 | +0.52(+3.36%) |
Nov 01, 2019 | 14.87 | 15.60 | 14.80 | 15.59 | 2,681,887 | +0.93(+6.35%) |
Oct 31, 2019 | 15.45 | 15.51 | 14.58 | 14.66 | 2,435,007 | -0.70(-4.53%) |
Oct 30, 2019 | 15.27 | 15.63 | 14.98 | 15.35 | 2,369,280 | +0.17(+1.13%) |
Oct 29, 2019 | 15.03 | 15.27 | 14.86 | 15.18 | 1,291,170 | +0.09(+0.60%) |
Oct 28, 2019 | 15.05 | 15.27 | 15.00 | 15.09 | 1,378,097 | +0.19(+1.27%) |
Oct 25, 2019 | 14.44 | 14.97 | 14.34 | 14.90 | 1,151,642 | +0.46(+3.19%) |
Oct 24, 2019 | 14.58 | 14.75 | 14.32 | 14.44 | 1,028,003 | -0.21(-1.42%) |
Oct 23, 2019 | 14.67 | 14.67 | 14.32 | 14.65 | 1,195,301 | +0.04(+0.25%) |
Oct 22, 2019 | 14.09 | 14.65 | 14.02 | 14.61 | 1,171,018 | +0.49(+3.45%) |
Oct 21, 2019 | 14.30 | 14.40 | 14.04 | 14.12 | 1,545,283 | +0.11(+0.77%) |
Oct 18, 2019 | 13.76 | 14.11 | 13.76 | 14.02 | 987,644 | +0.18(+1.31%) |
Oct 17, 2019 | 13.95 | 13.95 | 13.70 | 13.83 | 1,332,529 | +0.02(+0.13%) |
Oct 16, 2019 | 13.49 | 13.93 | 13.49 | 13.82 | 1,207,250 | +0.37(+2.75%) |
Oct 15, 2019 | 13.34 | 13.70 | 13.15 | 13.45 | 1,561,501 | +0.13(+0.95%) |
Oct 14, 2019 | 13.09 | 13.36 | 12.95 | 13.32 | 1,028,140 | +0.11(+0.82%) |
Oct 11, 2019 | 12.73 | 13.34 | 12.66 | 13.21 | 2,174,500 | +0.86(+6.94%) |
Oct 10, 2019 | 12.21 | 12.62 | 12.16 | 12.35 | 1,384,259 | +0.29(+2.39%) |
Oct 09, 2019 | 12.07 | 12.16 | 11.88 | 12.06 | 1,970,405 | +0.24(+2.06%) |
Oct 08, 2019 | 11.95 | 12.01 | 11.76 | 11.82 | 1,244,021 | -0.40(-3.25%) |
Oct 07, 2019 | 12.25 | 12.41 | 12.15 | 12.22 | 1,063,944 | -0.14(-1.10%) |
Oct 04, 2019 | 12.31 | 12.50 | 12.20 | 12.35 | 1,115,653 | -0.04(-0.29%) |
Oct 03, 2019 | 12.28 | 12.43 | 12.09 | 12.39 | 1,025,824 | +0.03(+0.22%) |
Oct 02, 2019 | 12.46 | 12.53 | 12.09 | 12.36 | 1,497,497 | -0.32(-2.49%) |