Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 16.46 | 16.58 | 16.34 | 16.42 | 126,035 | -0.03(-0.17%) |
Dec 30, 2019 | 16.46 | 16.56 | 16.33 | 16.45 | 102,546 | +0.09(+0.55%) |
Dec 27, 2019 | 16.55 | 16.55 | 16.32 | 16.36 | 108,134 | -0.13(-0.77%) |
Dec 26, 2019 | 16.70 | 16.72 | 16.47 | 16.49 | 84,112 | -0.23(-1.40%) |
Dec 24, 2019 | 16.59 | 16.76 | 16.51 | 16.72 | 57,111 | +0.16(+0.99%) |
Dec 23, 2019 | 16.76 | 16.76 | 16.50 | 16.56 | 86,386 | -0.18(-1.08%) |
Dec 20, 2019 | 17.07 | 17.07 | 16.66 | 16.74 | 559,426 | -0.25(-1.45%) |
Dec 19, 2019 | 16.90 | 17.02 | 16.78 | 16.98 | 144,245 | +0.09(+0.54%) |
Dec 18, 2019 | 17.00 | 17.03 | 16.81 | 16.89 | 324,792 | -0.10(-0.58%) |
Dec 17, 2019 | 16.70 | 17.05 | 16.70 | 16.99 | 100,721 | +0.30(+1.77%) |
Dec 16, 2019 | 16.55 | 16.85 | 16.55 | 16.70 | 130,290 | +0.34(+2.06%) |
Dec 13, 2019 | 16.61 | 16.65 | 16.31 | 16.36 | 91,330 | -0.28(-1.68%) |
Dec 12, 2019 | 16.34 | 16.80 | 16.26 | 16.64 | 145,740 | +0.31(+1.91%) |
Dec 11, 2019 | 16.28 | 16.33 | 16.17 | 16.33 | 70,344 | +0.09(+0.56%) |
Dec 10, 2019 | 16.19 | 16.26 | 16.12 | 16.24 | 89,729 | +0.00(+0.03%) |
Dec 09, 2019 | 16.17 | 16.25 | 16.13 | 16.23 | 129,939 | +0.02(+0.13%) |
Dec 06, 2019 | 16.24 | 16.44 | 16.17 | 16.21 | 278,373 | +0.16(+1.02%) |
Dec 05, 2019 | 16.05 | 16.11 | 16.02 | 16.05 | 127,195 | +0.10(+0.62%) |
Dec 04, 2019 | 15.97 | 16.17 | 15.77 | 15.95 | 136,517 | +0.11(+0.67%) |
Dec 03, 2019 | 15.81 | 15.86 | 15.70 | 15.84 | 130,200 | -0.20(-1.23%) |
Dec 02, 2019 | 16.24 | 16.33 | 16.02 | 16.04 | 186,555 | -0.08(-0.51%) |
Nov 29, 2019 | 16.11 | 16.25 | 16.02 | 16.12 | 45,177 | -0.07(-0.41%) |
Nov 27, 2019 | 16.15 | 16.28 | 16.13 | 16.19 | 119,459 | +0.14(+0.87%) |
Nov 26, 2019 | 16.24 | 16.31 | 16.02 | 16.05 | 150,302 | -0.23(-1.39%) |
Nov 25, 2019 | 16.07 | 16.38 | 15.97 | 16.27 | 204,608 | +0.25(+1.56%) |
Nov 22, 2019 | 16.01 | 16.08 | 15.94 | 16.02 | 81,101 | +0.09(+0.57%) |
Nov 21, 2019 | 16.21 | 16.21 | 15.83 | 15.93 | 105,131 | -0.15(-0.92%) |
Nov 20, 2019 | 16.12 | 16.37 | 16.05 | 16.08 | 167,114 | -0.20(-1.21%) |
Nov 19, 2019 | 16.24 | 16.38 | 16.15 | 16.28 | 115,447 | +0.11(+0.66%) |
Nov 18, 2019 | 15.81 | 16.19 | 15.65 | 16.17 | 176,554 | +0.28(+1.78%) |
Nov 15, 2019 | 16.11 | 16.11 | 15.81 | 15.89 | 127,618 | -0.09(-0.54%) |
Nov 14, 2019 | 15.99 | 16.12 | 15.92 | 15.97 | 91,076 | -0.12(-0.77%) |
Nov 13, 2019 | 16.16 | 16.33 | 16.06 | 16.10 | 135,176 | -0.24(-1.46%) |
Nov 12, 2019 | 16.28 | 16.43 | 16.23 | 16.33 | 90,269 | +0.07(+0.40%) |
Nov 11, 2019 | 16.16 | 16.33 | 16.05 | 16.27 | 87,844 | +0.03(+0.20%) |
Nov 08, 2019 | 16.31 | 16.46 | 16.22 | 16.24 | 108,500 | -0.10(-0.60%) |
Nov 07, 2019 | 16.35 | 16.49 | 16.26 | 16.33 | 129,295 | +0.20(+1.22%) |
Nov 06, 2019 | 16.28 | 16.34 | 16.10 | 16.14 | 199,603 | -0.22(-1.36%) |
Nov 05, 2019 | 16.38 | 16.65 | 16.24 | 16.36 | 172,483 | +0.11(+0.68%) |
Nov 04, 2019 | 16.29 | 16.29 | 16.05 | 16.25 | 201,196 | +0.20(+1.25%) |
Nov 01, 2019 | 15.73 | 16.05 | 15.62 | 16.05 | 271,432 | +0.44(+2.79%) |
Oct 31, 2019 | 15.42 | 15.62 | 15.25 | 15.61 | 362,671 | +0.14(+0.89%) |
Oct 30, 2019 | 15.55 | 15.60 | 15.28 | 15.47 | 210,952 | +0.04(+0.26%) |
Oct 29, 2019 | 15.17 | 15.48 | 15.17 | 15.43 | 241,441 | +0.23(+1.49%) |
Oct 28, 2019 | 14.84 | 15.30 | 14.83 | 15.21 | 181,244 | +0.46(+3.14%) |
Oct 25, 2019 | 14.60 | 14.82 | 14.60 | 14.74 | 240,209 | +0.13(+0.89%) |
Oct 24, 2019 | 14.88 | 14.88 | 14.57 | 14.61 | 199,318 | -0.26(-1.74%) |
Oct 23, 2019 | 14.44 | 15.04 | 14.26 | 14.87 | 293,922 | -0.54(-3.47%) |
Oct 22, 2019 | 15.12 | 15.53 | 14.93 | 15.41 | 206,766 | +0.24(+1.55%) |
Oct 21, 2019 | 15.03 | 15.35 | 15.03 | 15.17 | 301,312 | +0.26(+1.74%) |
Oct 18, 2019 | 14.82 | 14.95 | 14.75 | 14.91 | 221,096 | +0.02(+0.11%) |
Oct 17, 2019 | 14.85 | 14.93 | 14.79 | 14.90 | 210,333 | +0.13(+0.88%) |
Oct 16, 2019 | 14.69 | 14.95 | 14.65 | 14.77 | 353,170 | +0.02(+0.17%) |
Oct 15, 2019 | 14.64 | 14.83 | 14.50 | 14.74 | 862,798 | +0.20(+1.39%) |
Oct 14, 2019 | 14.61 | 14.71 | 14.38 | 14.54 | 264,664 | -0.08(-0.55%) |
Oct 11, 2019 | 14.73 | 14.95 | 14.60 | 14.62 | 255,993 | +0.10(+0.67%) |
Oct 10, 2019 | 14.52 | 14.68 | 14.35 | 14.52 | 293,425 | +0.11(+0.79%) |
Oct 09, 2019 | 14.26 | 14.52 | 14.22 | 14.41 | 215,601 | +0.13(+0.91%) |
Oct 08, 2019 | 14.39 | 14.42 | 14.19 | 14.28 | 233,090 | -0.36(-2.44%) |
Oct 07, 2019 | 14.67 | 14.99 | 14.50 | 14.64 | 162,974 | -0.14(-0.93%) |
Oct 04, 2019 | 14.65 | 14.79 | 14.50 | 14.78 | 87,427 | +0.15(+1.05%) |
Oct 03, 2019 | 14.82 | 14.82 | 14.39 | 14.62 | 118,332 | -0.19(-1.26%) |
Oct 02, 2019 | 14.86 | 14.86 | 14.55 | 14.81 | 149,014 | -0.04(-0.27%) |