Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 16.13 | 16.22 | 16.07 | 16.16 | 22,237 | +0.03(+0.20%) |
Dec 30, 2019 | 16.12 | 16.16 | 16.07 | 16.13 | 84,028 | +0.06(+0.35%) |
Dec 27, 2019 | 16.22 | 16.22 | 16.07 | 16.07 | 49,881 | -0.19(-1.15%) |
Dec 26, 2019 | 16.35 | 16.44 | 16.16 | 16.26 | 37,574 | -0.10(-0.60%) |
Dec 24, 2019 | 16.40 | 16.40 | 16.34 | 16.36 | 5,528 | -0.05(-0.30%) |
Dec 23, 2019 | 16.26 | 16.43 | 16.24 | 16.41 | 27,178 | +0.16(+1.00%) |
Dec 20, 2019 | 16.28 | 16.30 | 16.16 | 16.25 | 66,713 | +0.02(+0.10%) |
Dec 19, 2019 | 16.40 | 16.43 | 16.23 | 16.23 | 81,544 | -0.17(-1.04%) |
Dec 18, 2019 | 16.48 | 16.48 | 16.40 | 16.40 | 17,735 | -0.05(-0.30%) |
Dec 17, 2019 | 16.52 | 16.53 | 16.44 | 16.45 | 23,440 | -0.04(-0.25%) |
Dec 16, 2019 | 16.37 | 16.53 | 16.35 | 16.49 | 18,714 | +0.02(+0.15%) |
Dec 13, 2019 | 16.36 | 16.47 | 16.28 | 16.47 | 50,127 | +0.11(+0.67%) |
Dec 12, 2019 | 16.47 | 16.50 | 16.35 | 16.36 | 45,645 | -0.22(-1.35%) |
Dec 11, 2019 | 16.49 | 16.59 | 16.33 | 16.58 | 62,234 | +0.05(+0.33%) |
Dec 10, 2019 | 16.83 | 16.85 | 16.40 | 16.53 | 79,542 | -0.23(-1.36%) |
Dec 09, 2019 | 16.68 | 16.75 | 16.59 | 16.75 | 48,005 | +0.17(+1.03%) |
Dec 06, 2019 | 16.58 | 16.61 | 16.38 | 16.58 | 30,338 | +0.08(+0.49%) |
Dec 05, 2019 | 16.61 | 16.61 | 16.44 | 16.50 | 20,854 | +0.01(+0.05%) |
Dec 04, 2019 | 16.62 | 16.62 | 16.49 | 16.49 | 21,359 | -0.11(-0.68%) |
Dec 03, 2019 | 16.54 | 16.61 | 16.39 | 16.61 | 37,247 | +0.19(+1.14%) |
Dec 02, 2019 | 16.30 | 16.53 | 16.30 | 16.42 | 45,144 | +0.14(+0.85%) |
Nov 29, 2019 | 16.43 | 16.43 | 16.28 | 16.28 | 6,166 | -0.01(-0.05%) |
Nov 27, 2019 | 16.38 | 16.46 | 16.25 | 16.29 | 23,308 | -0.04(-0.25%) |
Nov 26, 2019 | 16.41 | 16.56 | 16.26 | 16.33 | 37,189 | +0.03(+0.20%) |
Nov 25, 2019 | 16.50 | 16.54 | 16.30 | 16.30 | 37,442 | -0.15(-0.94%) |
Nov 22, 2019 | 16.60 | 16.60 | 16.45 | 16.45 | 28,735 | +0.05(+0.30%) |
Nov 21, 2019 | 16.61 | 16.61 | 16.35 | 16.40 | 21,986 | -0.18(-1.08%) |
Nov 20, 2019 | 16.48 | 16.61 | 16.31 | 16.58 | 44,437 | +0.11(+0.64%) |
Nov 19, 2019 | 16.37 | 16.48 | 16.37 | 16.48 | 13,998 | +0.00(+0.00%) |
Nov 18, 2019 | 16.33 | 16.48 | 16.33 | 16.48 | 37,630 | +0.10(+0.59%) |
Nov 15, 2019 | 16.30 | 16.42 | 16.28 | 16.38 | 27,378 | -0.01(-0.05%) |
Nov 14, 2019 | 16.15 | 16.40 | 16.15 | 16.39 | 26,688 | +0.24(+1.46%) |
Nov 13, 2019 | 16.23 | 16.31 | 16.15 | 16.15 | 59,009 | -0.08(-0.49%) |
Nov 12, 2019 | 16.22 | 16.27 | 16.22 | 16.23 | 8,528 | -0.01(-0.06%) |
Nov 11, 2019 | 16.27 | 16.27 | 16.22 | 16.24 | 26,445 | -0.02(-0.14%) |
Nov 08, 2019 | 16.22 | 16.38 | 16.19 | 16.26 | 24,912 | -0.09(-0.57%) |
Nov 07, 2019 | 16.22 | 16.36 | 16.07 | 16.36 | 57,531 | +0.10(+0.60%) |
Nov 06, 2019 | 16.24 | 16.26 | 16.18 | 16.26 | 20,190 | +0.05(+0.30%) |
Nov 05, 2019 | 16.26 | 16.26 | 16.10 | 16.21 | 9,058 | -0.01(-0.05%) |
Nov 04, 2019 | 16.15 | 16.27 | 16.02 | 16.22 | 27,308 | +0.06(+0.40%) |
Nov 01, 2019 | 16.16 | 16.16 | 16.05 | 16.16 | 58,556 | +0.11(+0.65%) |
Oct 31, 2019 | 16.11 | 16.11 | 15.91 | 16.05 | 21,946 | +0.05(+0.30%) |
Oct 30, 2019 | 16.04 | 16.06 | 15.88 | 16.00 | 17,930 | +0.06(+0.35%) |
Oct 29, 2019 | 16.05 | 16.05 | 15.94 | 15.95 | 9,023 | +0.01(+0.05%) |
Oct 28, 2019 | 15.94 | 15.94 | 15.83 | 15.94 | 46,545 | +0.00(+0.00%) |
Oct 25, 2019 | 15.98 | 16.05 | 15.91 | 15.94 | 14,360 | -0.02(-0.15%) |
Oct 24, 2019 | 16.07 | 16.07 | 15.90 | 15.96 | 19,936 | +0.06(+0.41%) |
Oct 23, 2019 | 16.03 | 16.03 | 15.90 | 15.90 | 40,987 | -0.04(-0.26%) |
Oct 22, 2019 | 15.95 | 16.00 | 15.84 | 15.94 | 33,129 | +0.05(+0.31%) |
Oct 21, 2019 | 16.07 | 16.07 | 15.89 | 15.89 | 26,879 | -0.02(-0.15%) |
Oct 18, 2019 | 16.00 | 16.12 | 15.91 | 15.91 | 21,788 | -0.02(-0.10%) |
Oct 17, 2019 | 16.14 | 16.14 | 15.89 | 15.93 | 16,688 | -0.06(-0.40%) |
Oct 16, 2019 | 15.95 | 16.32 | 15.95 | 15.99 | 24,625 | -0.02(-0.10%) |
Oct 15, 2019 | 15.90 | 16.02 | 15.89 | 16.01 | 13,312 | +0.10(+0.64%) |
Oct 14, 2019 | 15.90 | 15.93 | 15.85 | 15.91 | 11,949 | +0.06(+0.37%) |
Oct 11, 2019 | 15.92 | 16.06 | 15.84 | 15.85 | 20,798 | -0.07(-0.46%) |
Oct 10, 2019 | 16.11 | 16.11 | 15.86 | 15.92 | 34,214 | -0.11(-0.67%) |
Oct 09, 2019 | 16.23 | 16.37 | 15.91 | 16.03 | 57,901 | -0.12(-0.74%) |
Oct 08, 2019 | 16.06 | 16.21 | 16.06 | 16.15 | 46,869 | +0.04(+0.25%) |
Oct 07, 2019 | 16.08 | 16.11 | 16.06 | 16.11 | 40,174 | +0.02(+0.10%) |
Oct 04, 2019 | 16.03 | 16.09 | 16.00 | 16.09 | 33,555 | +0.02(+0.10%) |
Oct 03, 2019 | 15.93 | 16.08 | 15.93 | 16.08 | 40,190 | +0.14(+0.91%) |
Oct 02, 2019 | 15.90 | 16.00 | 15.88 | 15.93 | 17,756 | +0.08(+0.51%) |