Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 16.03 | 16.12 | 15.73 | 15.99 | 411,800 | -0.10(-0.62%) |
Dec 30, 2019 | 17.12 | 17.12 | 16.05 | 16.09 | 369,619 | -0.97(-5.69%) |
Dec 27, 2019 | 16.89 | 17.14 | 16.71 | 17.06 | 379,500 | +0.24(+1.43%) |
Dec 26, 2019 | 17.00 | 17.00 | 16.60 | 16.82 | 238,126 | -0.16(-0.94%) |
Dec 24, 2019 | 17.00 | 17.08 | 16.74 | 16.98 | 178,900 | +0.03(+0.18%) |
Dec 23, 2019 | 16.72 | 17.10 | 16.45 | 16.95 | 327,591 | +0.18(+1.10%) |
Dec 20, 2019 | 16.53 | 16.91 | 16.39 | 16.77 | 604,500 | +0.23(+1.42%) |
Dec 19, 2019 | 16.10 | 16.55 | 15.92 | 16.53 | 278,075 | +0.43(+2.67%) |
Dec 18, 2019 | 16.12 | 16.16 | 15.97 | 16.10 | 257,111 | +0.00(+0.00%) |
Dec 17, 2019 | 15.89 | 16.20 | 15.76 | 16.10 | 368,026 | +0.23(+1.45%) |
Dec 16, 2019 | 16.00 | 16.06 | 15.79 | 15.87 | 247,745 | +0.06(+0.38%) |
Dec 13, 2019 | 15.87 | 16.10 | 15.70 | 15.81 | 194,700 | -0.01(-0.06%) |
Dec 12, 2019 | 15.58 | 15.90 | 15.40 | 15.82 | 252,596 | +0.24(+1.54%) |
Dec 11, 2019 | 15.76 | 15.80 | 15.43 | 15.58 | 515,617 | -0.10(-0.64%) |
Dec 10, 2019 | 15.61 | 15.75 | 15.46 | 15.68 | 232,539 | +0.08(+0.51%) |
Dec 09, 2019 | 15.52 | 15.65 | 15.41 | 15.60 | 262,711 | +0.07(+0.45%) |
Dec 06, 2019 | 15.50 | 15.59 | 15.41 | 15.53 | 291,800 | +0.22(+1.44%) |
Dec 05, 2019 | 15.42 | 15.49 | 15.19 | 15.31 | 193,209 | -0.02(-0.13%) |
Dec 04, 2019 | 15.21 | 15.37 | 15.03 | 15.33 | 341,320 | +0.15(+0.99%) |
Dec 03, 2019 | 15.27 | 15.38 | 15.04 | 15.18 | 205,345 | -0.27(-1.75%) |
Dec 02, 2019 | 15.55 | 15.60 | 15.36 | 15.45 | 337,502 | -0.09(-0.58%) |
Nov 29, 2019 | 15.66 | 15.75 | 15.51 | 15.54 | 173,000 | -0.19(-1.21%) |
Nov 27, 2019 | 15.54 | 15.76 | 15.44 | 15.73 | 286,100 | +0.22(+1.42%) |
Nov 26, 2019 | 15.70 | 15.76 | 15.34 | 15.51 | 466,185 | -0.19(-1.21%) |
Nov 25, 2019 | 15.36 | 15.84 | 15.27 | 15.70 | 361,319 | +0.44(+2.88%) |
Nov 22, 2019 | 15.49 | 15.51 | 15.11 | 15.26 | 357,600 | -0.13(-0.84%) |
Nov 21, 2019 | 15.14 | 15.40 | 14.93 | 15.39 | 263,860 | +0.34(+2.26%) |
Nov 20, 2019 | 14.86 | 15.13 | 14.79 | 15.05 | 412,531 | +0.10(+0.67%) |
Nov 19, 2019 | 14.81 | 15.06 | 14.75 | 14.95 | 201,130 | +0.16(+1.08%) |
Nov 18, 2019 | 15.02 | 15.02 | 14.69 | 14.79 | 206,696 | -0.27(-1.79%) |
Nov 15, 2019 | 15.10 | 15.18 | 14.79 | 15.06 | 262,200 | +0.06(+0.40%) |
Nov 14, 2019 | 15.19 | 15.26 | 14.96 | 15.00 | 204,061 | -0.22(-1.45%) |
Nov 13, 2019 | 15.08 | 15.30 | 15.00 | 15.22 | 251,153 | +0.05(+0.33%) |
Nov 12, 2019 | 15.25 | 15.61 | 15.17 | 15.17 | 255,637 | -0.11(-0.72%) |
Nov 11, 2019 | 15.50 | 15.50 | 15.15 | 15.28 | 349,305 | -0.22(-1.42%) |
Nov 08, 2019 | 14.89 | 15.63 | 14.84 | 15.50 | 385,300 | +0.49(+3.26%) |
Nov 07, 2019 | 15.43 | 15.57 | 14.83 | 15.01 | 439,467 | -0.31(-2.02%) |
Nov 06, 2019 | 14.60 | 15.93 | 14.54 | 15.32 | 805,491 | +1.32(+9.43%) |
Nov 05, 2019 | 13.93 | 14.07 | 13.78 | 14.00 | 248,989 | +0.08(+0.57%) |
Nov 04, 2019 | 14.07 | 14.35 | 13.86 | 13.92 | 351,535 | +0.05(+0.36%) |
Nov 01, 2019 | 13.64 | 14.16 | 13.54 | 13.87 | 340,300 | +0.35(+2.59%) |
Oct 31, 2019 | 13.74 | 13.80 | 13.41 | 13.52 | 355,919 | -0.21(-1.53%) |
Oct 30, 2019 | 13.46 | 13.78 | 13.13 | 13.73 | 474,330 | +0.30(+2.23%) |
Oct 29, 2019 | 13.52 | 13.54 | 13.38 | 13.43 | 222,127 | -0.09(-0.67%) |
Oct 28, 2019 | 13.43 | 13.79 | 13.43 | 13.52 | 277,330 | +0.20(+1.50%) |
Oct 25, 2019 | 13.29 | 13.48 | 13.21 | 13.32 | 256,400 | +0.03(+0.23%) |
Oct 24, 2019 | 13.48 | 13.49 | 13.14 | 13.29 | 226,273 | -0.14(-1.04%) |
Oct 23, 2019 | 13.40 | 13.60 | 13.22 | 13.43 | 177,768 | -0.01(-0.07%) |
Oct 22, 2019 | 13.69 | 13.69 | 13.35 | 13.44 | 163,005 | -0.14(-1.03%) |
Oct 21, 2019 | 13.68 | 13.75 | 13.41 | 13.58 | 274,615 | +0.12(+0.89%) |
Oct 18, 2019 | 13.72 | 13.81 | 13.13 | 13.46 | 286,300 | -0.39(-2.82%) |
Oct 17, 2019 | 13.65 | 13.86 | 13.53 | 13.85 | 193,706 | +0.31(+2.29%) |
Oct 16, 2019 | 13.73 | 13.77 | 13.40 | 13.54 | 168,589 | -0.21(-1.53%) |
Oct 15, 2019 | 13.32 | 13.81 | 13.29 | 13.75 | 185,650 | +0.44(+3.31%) |
Oct 14, 2019 | 13.40 | 13.47 | 13.15 | 13.31 | 168,247 | -0.10(-0.75%) |
Oct 11, 2019 | 13.30 | 13.67 | 13.25 | 13.41 | 215,700 | +0.26(+1.98%) |
Oct 10, 2019 | 13.23 | 13.39 | 13.08 | 13.15 | 196,401 | -0.01(-0.08%) |
Oct 09, 2019 | 13.22 | 13.32 | 13.09 | 13.16 | 209,662 | -0.01(-0.08%) |
Oct 08, 2019 | 13.42 | 13.42 | 12.95 | 13.17 | 213,571 | -0.35(-2.59%) |
Oct 07, 2019 | 13.81 | 13.93 | 13.50 | 13.52 | 435,475 | -0.36(-2.59%) |
Oct 04, 2019 | 13.51 | 13.89 | 13.50 | 13.88 | 524,600 | +0.37(+2.74%) |
Oct 03, 2019 | 13.06 | 13.52 | 13.01 | 13.51 | 432,548 | +0.39(+2.97%) |
Oct 02, 2019 | 13.00 | 13.21 | 12.78 | 13.12 | 724,133 | -0.01(-0.08%) |