Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 18.19 | 18.31 | 18.16 | 18.19 | 1,185,135 | -0.02(-0.13%) |
Dec 30, 2019 | 18.43 | 18.45 | 18.19 | 18.21 | 1,589,237 | -0.14(-0.78%) |
Dec 27, 2019 | 18.52 | 18.55 | 18.33 | 18.36 | 1,790,530 | -0.19(-1.03%) |
Dec 26, 2019 | 18.29 | 18.55 | 18.29 | 18.55 | 2,124,541 | +0.30(+1.65%) |
Dec 24, 2019 | 18.24 | 18.27 | 18.11 | 18.24 | 1,061,824 | +0.07(+0.38%) |
Dec 23, 2019 | 18.34 | 18.34 | 18.08 | 18.17 | 2,296,421 | -0.16(-0.89%) |
Dec 20, 2019 | 18.22 | 18.34 | 18.11 | 18.34 | 3,017,325 | +0.14(+0.76%) |
Dec 19, 2019 | 18.24 | 18.29 | 18.16 | 18.20 | 1,448,327 | +0.05(+0.26%) |
Dec 18, 2019 | 18.31 | 18.33 | 18.08 | 18.15 | 2,555,179 | -0.14(-0.76%) |
Dec 17, 2019 | 18.11 | 18.29 | 18.11 | 18.29 | 1,059,796 | +0.21(+1.15%) |
Dec 16, 2019 | 18.04 | 18.15 | 17.97 | 18.08 | 1,541,665 | +0.09(+0.52%) |
Dec 13, 2019 | 17.90 | 18.01 | 17.87 | 17.99 | 1,081,883 | +0.09(+0.52%) |
Dec 12, 2019 | 17.87 | 17.97 | 17.85 | 17.90 | 1,129,085 | +0.05(+0.26%) |
Dec 11, 2019 | 17.85 | 17.94 | 17.80 | 17.85 | 1,030,701 | -0.05(-0.26%) |
Dec 10, 2019 | 17.85 | 17.90 | 17.78 | 17.90 | 957,327 | +0.05(+0.26%) |
Dec 09, 2019 | 17.76 | 17.87 | 17.73 | 17.85 | 662,232 | +0.09(+0.52%) |
Dec 06, 2019 | 17.83 | 17.85 | 17.76 | 17.76 | 595,294 | -0.07(-0.39%) |
Dec 05, 2019 | 17.78 | 17.85 | 17.69 | 17.83 | 665,319 | +0.07(+0.39%) |
Dec 04, 2019 | 17.76 | 17.83 | 17.63 | 17.76 | 1,335,468 | +0.00(+0.00%) |
Dec 03, 2019 | 17.66 | 17.78 | 17.65 | 17.76 | 777,259 | +0.05(+0.26%) |
Dec 02, 2019 | 17.80 | 17.87 | 17.71 | 17.71 | 851,995 | -0.05(-0.26%) |
Nov 29, 2019 | 17.73 | 17.79 | 17.69 | 17.76 | 411,357 | +0.07(+0.39%) |
Nov 27, 2019 | 17.76 | 17.76 | 17.64 | 17.69 | 1,051,256 | -0.05(-0.26%) |
Nov 26, 2019 | 17.64 | 17.78 | 17.64 | 17.73 | 797,870 | +0.09(+0.53%) |
Nov 25, 2019 | 17.71 | 17.78 | 17.64 | 17.64 | 652,510 | -0.02(-0.13%) |
Nov 22, 2019 | 17.62 | 17.73 | 17.53 | 17.66 | 823,750 | +0.05(+0.26%) |
Nov 21, 2019 | 17.73 | 17.73 | 17.62 | 17.62 | 787,712 | -0.09(-0.52%) |
Nov 20, 2019 | 17.73 | 17.92 | 17.71 | 17.71 | 1,117,925 | -0.05(-0.26%) |
Nov 19, 2019 | 17.87 | 17.87 | 17.66 | 17.76 | 1,167,343 | -0.07(-0.39%) |
Nov 18, 2019 | 17.83 | 17.90 | 17.80 | 17.83 | 910,651 | -0.02(-0.13%) |
Nov 15, 2019 | 17.90 | 17.92 | 17.78 | 17.85 | 744,248 | +0.00(+0.00%) |
Nov 14, 2019 | 17.80 | 17.92 | 17.73 | 17.85 | 870,174 | +0.02(+0.13%) |
Nov 13, 2019 | 17.73 | 17.92 | 17.73 | 17.83 | 750,689 | +0.05(+0.26%) |
Nov 12, 2019 | 17.92 | 17.93 | 17.78 | 17.78 | 772,697 | -0.12(-0.65%) |
Nov 11, 2019 | 17.90 | 17.97 | 17.83 | 17.90 | 725,071 | +0.00(+0.00%) |
Nov 08, 2019 | 17.83 | 17.94 | 17.76 | 17.90 | 867,922 | +0.07(+0.39%) |
Nov 07, 2019 | 17.66 | 17.85 | 17.64 | 17.83 | 852,718 | +0.28(+1.59%) |
Nov 06, 2019 | 17.55 | 17.71 | 17.48 | 17.55 | 1,191,509 | +0.05(+0.26%) |
Nov 05, 2019 | 17.57 | 17.62 | 17.39 | 17.50 | 1,264,657 | -0.07(-0.40%) |
Nov 04, 2019 | 17.69 | 17.73 | 17.53 | 17.57 | 1,066,517 | -0.09(-0.52%) |
Nov 01, 2019 | 17.62 | 17.73 | 17.55 | 17.66 | 855,887 | +0.07(+0.39%) |
Oct 31, 2019 | 17.53 | 17.59 | 17.43 | 17.59 | 1,157,176 | +0.16(+0.93%) |
Oct 30, 2019 | 17.50 | 17.53 | 17.39 | 17.43 | 743,367 | -0.09(-0.53%) |
Oct 29, 2019 | 17.43 | 17.59 | 17.43 | 17.53 | 528,751 | +0.07(+0.40%) |
Oct 28, 2019 | 17.53 | 17.55 | 17.39 | 17.46 | 888,852 | -0.02(-0.13%) |
Oct 25, 2019 | 17.62 | 17.69 | 17.48 | 17.48 | 585,890 | -0.14(-0.79%) |
Oct 24, 2019 | 17.62 | 17.66 | 17.55 | 17.62 | 516,478 | +0.00(+0.00%) |
Oct 23, 2019 | 17.62 | 17.73 | 17.57 | 17.62 | 820,992 | +0.00(+0.00%) |
Oct 22, 2019 | 17.59 | 17.71 | 17.55 | 17.62 | 911,757 | +0.02(+0.13%) |
Oct 21, 2019 | 17.55 | 17.64 | 17.50 | 17.59 | 568,865 | +0.09(+0.53%) |
Oct 18, 2019 | 17.53 | 17.57 | 17.48 | 17.50 | 853,040 | -0.05(-0.26%) |
Oct 17, 2019 | 17.48 | 17.57 | 17.46 | 17.55 | 796,070 | +0.12(+0.66%) |
Oct 16, 2019 | 17.43 | 17.48 | 17.34 | 17.43 | 698,633 | -0.02(-0.13%) |
Oct 15, 2019 | 17.46 | 17.62 | 17.43 | 17.46 | 927,808 | +0.00(+0.00%) |
Oct 14, 2019 | 17.50 | 17.53 | 17.36 | 17.46 | 1,035,297 | -0.05(-0.27%) |
Oct 11, 2019 | 17.57 | 17.62 | 17.46 | 17.50 | 908,730 | -0.02(-0.13%) |
Oct 10, 2019 | 17.32 | 17.55 | 17.29 | 17.53 | 1,996,788 | +0.26(+1.48%) |
Oct 09, 2019 | 17.22 | 17.32 | 17.18 | 17.27 | 1,768,155 | +0.12(+0.68%) |
Oct 08, 2019 | 17.15 | 17.22 | 17.09 | 17.15 | 994,856 | -0.02(-0.14%) |
Oct 07, 2019 | 17.20 | 17.25 | 17.15 | 17.18 | 739,915 | -0.02(-0.13%) |
Oct 04, 2019 | 16.95 | 17.22 | 16.95 | 17.20 | 920,938 | +0.23(+1.37%) |
Oct 03, 2019 | 16.99 | 17.09 | 16.88 | 16.97 | 1,126,390 | +0.02(+0.14%) |
Oct 02, 2019 | 16.83 | 16.95 | 16.76 | 16.95 | 1,233,217 | +0.07(+0.41%) |