Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 18.21 | 18.45 | 18.21 | 18.37 | 61,355 | +0.19(+1.03%) |
Dec 30, 2019 | 18.17 | 18.32 | 18.07 | 18.18 | 60,977 | +0.07(+0.36%) |
Dec 27, 2019 | 18.23 | 18.23 | 18.02 | 18.12 | 56,562 | -0.07(-0.36%) |
Dec 26, 2019 | 18.23 | 18.25 | 18.13 | 18.18 | 25,331 | -0.04(-0.21%) |
Dec 24, 2019 | 18.18 | 18.27 | 18.11 | 18.22 | 25,032 | +0.04(+0.21%) |
Dec 23, 2019 | 18.22 | 18.33 | 18.14 | 18.18 | 61,963 | +0.00(+0.00%) |
Dec 20, 2019 | 18.46 | 18.46 | 18.13 | 18.18 | 271,512 | -0.14(-0.77%) |
Dec 19, 2019 | 18.30 | 18.59 | 18.19 | 18.32 | 111,813 | +0.42(+2.36%) |
Dec 18, 2019 | 17.97 | 18.04 | 17.87 | 17.90 | 70,281 | -0.07(-0.37%) |
Dec 17, 2019 | 17.76 | 18.00 | 17.73 | 17.97 | 59,143 | +0.19(+1.05%) |
Dec 16, 2019 | 17.81 | 18.12 | 17.74 | 17.78 | 75,378 | +0.01(+0.05%) |
Dec 13, 2019 | 17.68 | 17.81 | 17.57 | 17.77 | 49,928 | +0.04(+0.21%) |
Dec 12, 2019 | 17.28 | 17.78 | 17.28 | 17.73 | 87,216 | +0.48(+2.77%) |
Dec 11, 2019 | 17.15 | 17.28 | 17.11 | 17.26 | 64,811 | +0.18(+1.04%) |
Dec 10, 2019 | 17.09 | 17.20 | 17.03 | 17.08 | 112,147 | -0.03(-0.16%) |
Dec 09, 2019 | 17.26 | 17.34 | 17.02 | 17.11 | 87,212 | -0.22(-1.30%) |
Dec 06, 2019 | 17.06 | 17.38 | 17.06 | 17.33 | 107,751 | +0.43(+2.55%) |
Dec 05, 2019 | 16.92 | 16.98 | 16.85 | 16.90 | 94,307 | +0.01(+0.06%) |
Dec 04, 2019 | 16.95 | 17.07 | 16.89 | 16.89 | 59,324 | +0.06(+0.33%) |
Dec 03, 2019 | 16.86 | 16.90 | 16.54 | 16.83 | 66,972 | -0.24(-1.43%) |
Dec 02, 2019 | 17.27 | 17.40 | 17.08 | 17.08 | 42,321 | -0.16(-0.92%) |
Nov 29, 2019 | 17.20 | 17.43 | 17.20 | 17.24 | 26,991 | -0.01(-0.05%) |
Nov 27, 2019 | 17.16 | 17.32 | 16.99 | 17.25 | 55,262 | +0.14(+0.82%) |
Nov 26, 2019 | 17.29 | 17.38 | 17.09 | 17.11 | 97,037 | -0.19(-1.08%) |
Nov 25, 2019 | 17.08 | 17.39 | 17.07 | 17.29 | 85,627 | +0.26(+1.54%) |
Nov 22, 2019 | 17.11 | 17.13 | 16.98 | 17.03 | 174,856 | +0.00(+0.00%) |
Nov 21, 2019 | 17.17 | 17.17 | 16.88 | 17.03 | 48,439 | -0.11(-0.66%) |
Nov 20, 2019 | 17.11 | 17.31 | 17.05 | 17.14 | 75,247 | -0.12(-0.71%) |
Nov 19, 2019 | 17.34 | 17.46 | 17.20 | 17.27 | 64,669 | +0.02(+0.11%) |
Nov 18, 2019 | 17.09 | 17.27 | 17.02 | 17.25 | 53,653 | -0.13(-0.75%) |
Nov 15, 2019 | 17.57 | 17.58 | 17.34 | 17.38 | 53,982 | -0.07(-0.43%) |
Nov 14, 2019 | 17.35 | 17.49 | 17.27 | 17.45 | 64,247 | +0.09(+0.54%) |
Nov 13, 2019 | 17.37 | 17.41 | 17.14 | 17.36 | 63,747 | -0.17(-0.96%) |
Nov 12, 2019 | 17.40 | 17.57 | 17.40 | 17.53 | 57,947 | +0.08(+0.48%) |
Nov 11, 2019 | 17.39 | 17.47 | 17.33 | 17.44 | 48,972 | -0.05(-0.27%) |
Nov 08, 2019 | 17.40 | 17.58 | 17.37 | 17.49 | 64,544 | +0.05(+0.27%) |
Nov 07, 2019 | 17.43 | 17.64 | 17.41 | 17.44 | 74,971 | +0.21(+1.20%) |
Nov 06, 2019 | 17.12 | 17.36 | 17.01 | 17.24 | 77,345 | +0.07(+0.44%) |
Nov 05, 2019 | 16.90 | 17.28 | 16.90 | 17.16 | 328,080 | +0.29(+1.72%) |
Nov 04, 2019 | 16.85 | 16.91 | 16.77 | 16.87 | 55,715 | +0.19(+1.12%) |
Nov 01, 2019 | 16.41 | 16.79 | 16.41 | 16.68 | 65,504 | +0.43(+2.65%) |
Oct 31, 2019 | 16.13 | 16.25 | 15.93 | 16.25 | 71,851 | +0.03(+0.17%) |
Oct 30, 2019 | 16.27 | 16.34 | 16.04 | 16.23 | 137,993 | +0.06(+0.35%) |
Oct 29, 2019 | 16.25 | 16.38 | 16.14 | 16.17 | 198,930 | -0.13(-0.81%) |
Oct 28, 2019 | 16.24 | 16.58 | 16.19 | 16.30 | 117,466 | +0.07(+0.40%) |
Oct 25, 2019 | 16.63 | 16.63 | 16.12 | 16.23 | 75,959 | -0.32(-1.93%) |
Oct 24, 2019 | 16.83 | 16.83 | 16.47 | 16.55 | 43,454 | -0.23(-1.34%) |
Oct 23, 2019 | 16.85 | 16.92 | 16.69 | 16.78 | 36,541 | -0.13(-0.78%) |
Oct 22, 2019 | 16.93 | 17.00 | 16.85 | 16.91 | 187,216 | -0.07(-0.39%) |
Oct 21, 2019 | 16.97 | 17.12 | 16.96 | 16.98 | 49,161 | +0.24(+1.46%) |
Oct 18, 2019 | 16.64 | 16.81 | 16.64 | 16.73 | 81,400 | -0.04(-0.22%) |
Oct 17, 2019 | 16.77 | 16.88 | 16.68 | 16.77 | 55,296 | +0.08(+0.51%) |
Oct 16, 2019 | 16.78 | 16.97 | 16.61 | 16.68 | 96,591 | -0.09(-0.56%) |
Oct 15, 2019 | 16.53 | 16.98 | 16.53 | 16.78 | 51,969 | +0.29(+1.76%) |
Oct 14, 2019 | 16.49 | 16.68 | 16.46 | 16.49 | 50,058 | -0.14(-0.85%) |
Oct 11, 2019 | 16.53 | 16.84 | 16.42 | 16.63 | 73,825 | +0.37(+2.25%) |
Oct 10, 2019 | 16.40 | 16.42 | 16.22 | 16.26 | 86,408 | -0.05(-0.29%) |
Oct 09, 2019 | 16.47 | 16.47 | 16.23 | 16.31 | 245,203 | +0.03(+0.17%) |
Oct 08, 2019 | 16.48 | 16.52 | 16.27 | 16.28 | 177,371 | -0.41(-2.47%) |
Oct 07, 2019 | 16.55 | 16.78 | 16.55 | 16.69 | 37,420 | +0.11(+0.68%) |
Oct 04, 2019 | 16.46 | 16.58 | 16.31 | 16.58 | 53,555 | +0.08(+0.45%) |
Oct 03, 2019 | 16.53 | 16.53 | 16.26 | 16.51 | 47,034 | -0.08(-0.45%) |
Oct 02, 2019 | 16.44 | 16.61 | 16.37 | 16.58 | 66,565 | -0.01(-0.06%) |