Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 16.52 | 16.52 | 16.44 | 16.49 | 391,100 | +0.02(+0.12%) |
Dec 30, 2019 | 16.62 | 16.62 | 16.47 | 16.47 | 1,553,695 | -0.10(-0.60%) |
Dec 27, 2019 | 16.64 | 16.64 | 16.57 | 16.57 | 1,818,200 | +0.15(+0.91%) |
Dec 26, 2019 | 16.39 | 16.46 | 16.39 | 16.42 | 217,621 | +0.09(+0.55%) |
Dec 24, 2019 | 16.38 | 16.41 | 16.31 | 16.33 | 2,387,800 | -0.12(-0.70%) |
Dec 23, 2019 | 16.62 | 16.63 | 16.43 | 16.45 | 5,015,856 | -0.09(-0.51%) |
Dec 20, 2019 | 16.54 | 16.65 | 16.51 | 16.53 | 586,000 | +0.05(+0.30%) |
Dec 19, 2019 | 16.39 | 16.51 | 16.35 | 16.48 | 558,270 | -0.03(-0.18%) |
Dec 18, 2019 | 16.56 | 16.57 | 16.46 | 16.51 | 830,857 | +0.18(+1.11%) |
Dec 17, 2019 | 16.27 | 16.37 | 16.25 | 16.33 | 362,642 | -0.22(-1.34%) |
Dec 16, 2019 | 16.51 | 16.63 | 16.48 | 16.55 | 587,301 | +0.19(+1.16%) |
Dec 13, 2019 | 16.33 | 16.38 | 16.28 | 16.36 | 3,509,500 | -0.01(-0.06%) |
Dec 12, 2019 | 16.35 | 16.44 | 16.31 | 16.37 | 2,403,322 | -0.25(-1.50%) |
Dec 11, 2019 | 16.38 | 16.69 | 16.37 | 16.62 | 1,157,894 | +0.22(+1.34%) |
Dec 10, 2019 | 16.26 | 16.41 | 16.22 | 16.40 | 3,151,467 | -0.02(-0.12%) |
Dec 09, 2019 | 16.29 | 16.46 | 16.27 | 16.42 | 3,415,230 | +0.02(+0.12%) |
Dec 06, 2019 | 16.42 | 16.46 | 16.38 | 16.40 | 293,500 | +0.16(+0.99%) |
Dec 05, 2019 | 16.30 | 16.36 | 16.24 | 16.24 | 473,092 | -0.02(-0.12%) |
Dec 04, 2019 | 16.25 | 16.30 | 16.18 | 16.26 | 412,428 | +0.07(+0.43%) |
Dec 03, 2019 | 16.16 | 16.20 | 16.11 | 16.19 | 300,998 | -0.03(-0.18%) |
Dec 02, 2019 | 16.28 | 16.30 | 16.10 | 16.22 | 259,356 | -0.20(-1.22%) |
Nov 29, 2019 | 16.46 | 16.51 | 16.42 | 16.42 | 146,800 | +0.03(+0.18%) |
Nov 27, 2019 | 16.35 | 16.44 | 16.34 | 16.39 | 289,700 | -0.09(-0.55%) |
Nov 26, 2019 | 16.46 | 16.55 | 16.40 | 16.48 | 2,275,333 | +0.00(+0.00%) |
Nov 25, 2019 | 16.44 | 16.51 | 16.40 | 16.48 | 506,050 | +0.08(+0.49%) |
Nov 22, 2019 | 16.41 | 16.45 | 16.36 | 16.40 | 137,300 | +0.03(+0.18%) |
Nov 21, 2019 | 16.44 | 16.45 | 16.35 | 16.37 | 737,796 | -0.05(-0.30%) |
Nov 20, 2019 | 16.45 | 16.51 | 16.38 | 16.42 | 3,864,110 | -0.08(-0.48%) |
Nov 19, 2019 | 16.46 | 16.56 | 16.44 | 16.50 | 612,709 | +0.02(+0.12%) |
Nov 18, 2019 | 16.57 | 16.59 | 16.48 | 16.48 | 673,742 | -0.07(-0.42%) |
Nov 15, 2019 | 16.48 | 16.63 | 16.45 | 16.55 | 461,700 | +0.07(+0.46%) |
Nov 14, 2019 | 16.46 | 16.50 | 16.38 | 16.48 | 306,253 | -0.02(-0.15%) |
Nov 13, 2019 | 16.43 | 16.53 | 16.43 | 16.50 | 324,597 | +0.26(+1.60%) |
Nov 12, 2019 | 16.22 | 16.29 | 16.20 | 16.24 | 183,139 | -0.12(-0.73%) |
Nov 11, 2019 | 16.29 | 16.36 | 16.27 | 16.36 | 380,277 | +0.13(+0.80%) |
Nov 08, 2019 | 16.23 | 16.27 | 16.18 | 16.23 | 247,400 | +0.06(+0.37%) |
Nov 07, 2019 | 16.29 | 16.31 | 16.17 | 16.17 | 303,630 | -0.26(-1.58%) |
Nov 06, 2019 | 16.42 | 16.49 | 16.37 | 16.43 | 634,031 | +0.24(+1.48%) |
Nov 05, 2019 | 16.28 | 16.32 | 16.17 | 16.19 | 519,501 | -0.11(-0.64%) |
Nov 04, 2019 | 16.44 | 16.44 | 16.28 | 16.30 | 214,791 | -0.17(-1.06%) |
Nov 01, 2019 | 16.58 | 16.61 | 16.45 | 16.47 | 201,500 | -0.03(-0.18%) |
Oct 31, 2019 | 16.63 | 16.68 | 16.48 | 16.50 | 562,353 | -0.14(-0.84%) |
Oct 30, 2019 | 16.63 | 16.70 | 16.53 | 16.64 | 144,754 | +0.17(+1.03%) |
Oct 29, 2019 | 16.39 | 16.53 | 16.38 | 16.47 | 302,869 | +0.18(+1.10%) |
Oct 28, 2019 | 16.40 | 16.50 | 16.27 | 16.29 | 611,287 | -0.11(-0.67%) |
Oct 25, 2019 | 16.44 | 16.49 | 16.39 | 16.40 | 213,200 | -0.05(-0.30%) |
Oct 24, 2019 | 16.36 | 16.48 | 16.34 | 16.45 | 248,604 | +0.12(+0.73%) |
Oct 23, 2019 | 16.34 | 16.38 | 16.28 | 16.33 | 479,763 | +0.11(+0.68%) |
Oct 22, 2019 | 16.27 | 16.37 | 16.14 | 16.22 | 423,135 | +0.12(+0.75%) |
Oct 21, 2019 | 16.02 | 16.25 | 16.00 | 16.10 | 453,042 | +0.01(+0.06%) |
Oct 18, 2019 | 16.11 | 16.18 | 15.93 | 16.09 | 3,451,800 | -1.35(-7.74%) |
Oct 17, 2019 | 17.46 | 17.52 | 17.41 | 17.44 | 285,287 | -0.07(-0.40%) |
Oct 16, 2019 | 17.57 | 17.58 | 17.46 | 17.51 | 227,630 | -0.24(-1.35%) |
Oct 15, 2019 | 17.67 | 17.84 | 17.67 | 17.75 | 173,772 | +0.26(+1.49%) |
Oct 14, 2019 | 17.50 | 17.58 | 17.48 | 17.49 | 186,204 | +0.06(+0.34%) |
Oct 11, 2019 | 17.46 | 17.53 | 17.43 | 17.43 | 152,000 | +0.13(+0.76%) |
Oct 10, 2019 | 17.18 | 17.39 | 17.18 | 17.30 | 174,987 | -0.07(-0.41%) |
Oct 09, 2019 | 17.42 | 17.47 | 17.34 | 17.37 | 2,589,247 | +0.26(+1.52%) |
Oct 08, 2019 | 17.26 | 17.27 | 17.04 | 17.11 | 1,775,116 | -0.15(-0.87%) |
Oct 07, 2019 | 17.29 | 17.34 | 17.25 | 17.26 | 261,877 | +0.11(+0.64%) |
Oct 04, 2019 | 17.10 | 17.17 | 17.08 | 17.15 | 375,200 | +0.08(+0.47%) |
Oct 03, 2019 | 17.00 | 17.10 | 16.97 | 17.07 | 197,138 | +0.18(+1.05%) |
Oct 02, 2019 | 17.11 | 17.13 | 16.86 | 16.89 | 246,270 | -0.38(-2.19%) |