Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 16.75 | 17.06 | 16.75 | 17.04 | 3,022,301 | +0.18(+1.07%) |
Dec 30, 2019 | 16.78 | 16.91 | 16.76 | 16.86 | 2,261,864 | +0.01(+0.05%) |
Dec 27, 2019 | 16.64 | 16.86 | 16.64 | 16.85 | 2,208,981 | +0.24(+1.47%) |
Dec 26, 2019 | 16.59 | 16.69 | 16.54 | 16.61 | 2,367,636 | +0.08(+0.49%) |
Dec 24, 2019 | 16.50 | 16.61 | 16.48 | 16.53 | 1,547,383 | +0.03(+0.20%) |
Dec 23, 2019 | 16.71 | 16.72 | 16.48 | 16.50 | 2,972,906 | -0.17(-1.02%) |
Dec 20, 2019 | 16.69 | 16.72 | 16.62 | 16.67 | 6,884,635 | -0.01(-0.05%) |
Dec 19, 2019 | 16.72 | 16.78 | 16.64 | 16.67 | 5,836,858 | -0.03(-0.19%) |
Dec 18, 2019 | 16.37 | 16.74 | 16.37 | 16.71 | 5,699,024 | +0.15(+0.88%) |
Dec 17, 2019 | 16.65 | 16.69 | 16.45 | 16.56 | 6,493,590 | +0.00(+0.00%) |
Dec 16, 2019 | 16.52 | 16.63 | 16.29 | 16.56 | 5,703,885 | +0.07(+0.44%) |
Dec 13, 2019 | 16.59 | 16.62 | 16.33 | 16.49 | 5,622,536 | -0.09(-0.54%) |
Dec 12, 2019 | 16.91 | 16.98 | 16.56 | 16.58 | 4,981,329 | -0.33(-1.97%) |
Dec 11, 2019 | 17.15 | 17.20 | 16.85 | 16.91 | 4,820,690 | -0.28(-1.61%) |
Dec 10, 2019 | 17.25 | 17.31 | 17.11 | 17.19 | 4,123,081 | -0.05(-0.28%) |
Dec 09, 2019 | 17.23 | 17.27 | 17.13 | 17.23 | 3,105,528 | +0.04(+0.24%) |
Dec 06, 2019 | 17.19 | 17.34 | 17.17 | 17.19 | 3,991,021 | -0.01(-0.05%) |
Dec 05, 2019 | 17.22 | 17.32 | 17.12 | 17.20 | 3,278,651 | -0.06(-0.38%) |
Dec 04, 2019 | 17.15 | 17.37 | 17.12 | 17.27 | 6,465,335 | +0.09(+0.52%) |
Dec 03, 2019 | 17.15 | 17.25 | 17.06 | 17.18 | 5,931,016 | +0.10(+0.57%) |
Dec 02, 2019 | 17.52 | 17.53 | 17.08 | 17.08 | 4,630,385 | -0.47(-2.68%) |
Nov 29, 2019 | 17.62 | 17.67 | 17.54 | 17.55 | 2,497,221 | -0.03(-0.18%) |
Nov 27, 2019 | 17.54 | 17.61 | 17.45 | 17.58 | 5,727,977 | +0.06(+0.37%) |
Nov 26, 2019 | 17.47 | 17.54 | 17.39 | 17.52 | 6,038,435 | +0.12(+0.70%) |
Nov 25, 2019 | 17.45 | 17.49 | 17.35 | 17.40 | 4,583,940 | +0.11(+0.61%) |
Nov 22, 2019 | 17.32 | 17.41 | 17.09 | 17.29 | 3,808,838 | -0.03(-0.19%) |
Nov 21, 2019 | 17.41 | 17.48 | 17.31 | 17.32 | 5,104,060 | -0.08(-0.47%) |
Nov 20, 2019 | 17.54 | 17.58 | 17.25 | 17.41 | 5,256,777 | -0.19(-1.06%) |
Nov 19, 2019 | 17.67 | 17.69 | 17.51 | 17.59 | 3,079,275 | -0.08(-0.46%) |
Nov 18, 2019 | 17.50 | 17.75 | 17.45 | 17.67 | 3,681,616 | +0.19(+1.12%) |
Nov 15, 2019 | 17.53 | 17.56 | 17.41 | 17.48 | 3,501,874 | -0.02(-0.14%) |
Nov 14, 2019 | 17.16 | 17.52 | 17.15 | 17.50 | 6,136,625 | +0.41(+2.42%) |
Nov 13, 2019 | 16.85 | 17.18 | 16.83 | 17.09 | 4,526,466 | +0.26(+1.54%) |
Nov 12, 2019 | 17.02 | 17.13 | 16.77 | 16.83 | 4,635,644 | -0.13(-0.77%) |
Nov 11, 2019 | 16.91 | 17.03 | 16.87 | 16.96 | 4,788,001 | +0.03(+0.19%) |
Nov 08, 2019 | 16.92 | 17.05 | 16.89 | 16.93 | 2,694,801 | -0.03(-0.19%) |
Nov 07, 2019 | 17.35 | 17.35 | 16.93 | 16.96 | 3,972,410 | -0.41(-2.34%) |
Nov 06, 2019 | 17.31 | 17.51 | 17.25 | 17.36 | 2,745,357 | +0.09(+0.52%) |
Nov 05, 2019 | 17.26 | 17.42 | 17.15 | 17.28 | 4,492,159 | -0.10(-0.56%) |
Nov 04, 2019 | 17.58 | 17.62 | 17.36 | 17.37 | 3,301,897 | -0.27(-1.52%) |
Nov 01, 2019 | 17.54 | 17.64 | 17.45 | 17.64 | 2,991,541 | +0.14(+0.79%) |
Oct 31, 2019 | 17.67 | 17.71 | 17.41 | 17.50 | 4,983,253 | -0.15(-0.83%) |
Oct 30, 2019 | 17.19 | 17.65 | 17.15 | 17.65 | 5,013,426 | +0.50(+2.94%) |
Oct 29, 2019 | 17.02 | 17.21 | 16.98 | 17.15 | 5,816,433 | +0.13(+0.76%) |
Oct 28, 2019 | 17.19 | 17.19 | 16.98 | 17.02 | 4,114,855 | -0.15(-0.90%) |
Oct 25, 2019 | 17.19 | 17.22 | 16.99 | 17.17 | 4,133,786 | -0.01(-0.05%) |
Oct 24, 2019 | 17.21 | 17.37 | 16.95 | 17.18 | 4,710,940 | -0.08(-0.47%) |
Oct 23, 2019 | 17.33 | 17.44 | 17.11 | 17.26 | 6,038,860 | -0.11(-0.61%) |
Oct 22, 2019 | 17.28 | 17.41 | 17.22 | 17.36 | 3,865,332 | +0.13(+0.75%) |
Oct 21, 2019 | 17.01 | 17.24 | 16.95 | 17.23 | 5,699,027 | +0.25(+1.48%) |
Oct 18, 2019 | 16.70 | 16.99 | 16.68 | 16.98 | 3,808,715 | +0.27(+1.60%) |
Oct 17, 2019 | 16.81 | 16.86 | 16.67 | 16.72 | 3,515,849 | -0.09(-0.53%) |
Oct 16, 2019 | 16.79 | 16.85 | 16.71 | 16.80 | 3,380,266 | +0.01(+0.05%) |
Oct 15, 2019 | 16.80 | 16.87 | 16.72 | 16.80 | 3,666,197 | -0.06(-0.38%) |
Oct 14, 2019 | 16.85 | 16.89 | 16.70 | 16.86 | 2,512,951 | +0.02(+0.14%) |
Oct 11, 2019 | 16.76 | 17.00 | 16.71 | 16.84 | 4,522,295 | +0.16(+0.97%) |
Oct 10, 2019 | 16.66 | 16.73 | 16.59 | 16.67 | 4,071,463 | +0.06(+0.34%) |
Oct 09, 2019 | 16.74 | 16.80 | 16.57 | 16.62 | 3,430,200 | -0.06(-0.39%) |
Oct 08, 2019 | 16.74 | 16.80 | 16.63 | 16.68 | 5,813,342 | -0.07(-0.39%) |
Oct 07, 2019 | 16.59 | 16.76 | 16.58 | 16.75 | 2,951,866 | +0.11(+0.63%) |
Oct 04, 2019 | 16.50 | 16.65 | 16.46 | 16.64 | 3,986,217 | +0.11(+0.64%) |
Oct 03, 2019 | 16.59 | 16.72 | 16.40 | 16.54 | 5,421,045 | -0.07(-0.44%) |
Oct 02, 2019 | 16.58 | 16.67 | 16.51 | 16.61 | 4,242,383 | -0.02(-0.15%) |