Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 15.69 | 16.00 | 15.60 | 15.97 | 282,529 | +0.16(+0.99%) |
Dec 30, 2019 | 15.81 | 15.88 | 15.65 | 15.81 | 247,967 | +0.07(+0.47%) |
Dec 27, 2019 | 15.88 | 15.90 | 15.71 | 15.74 | 271,131 | +0.03(+0.21%) |
Dec 26, 2019 | 15.53 | 15.91 | 15.53 | 15.70 | 300,407 | +0.33(+2.15%) |
Dec 24, 2019 | 15.74 | 15.76 | 15.36 | 15.37 | 290,290 | -0.20(-1.27%) |
Dec 23, 2019 | 15.67 | 15.88 | 15.45 | 15.57 | 650,218 | +0.13(+0.86%) |
Dec 20, 2019 | 15.58 | 15.74 | 15.19 | 15.44 | 863,230 | +0.21(+1.41%) |
Dec 19, 2019 | 16.11 | 16.24 | 15.22 | 15.22 | 1,148,155 | -0.45(-2.89%) |
Dec 18, 2019 | 17.11 | 17.24 | 15.04 | 15.68 | 2,959,991 | -1.93(-10.96%) |
Dec 17, 2019 | 17.40 | 17.85 | 17.30 | 17.61 | 388,472 | +0.24(+1.38%) |
Dec 16, 2019 | 17.63 | 17.75 | 17.30 | 17.37 | 269,426 | -0.28(-1.59%) |
Dec 13, 2019 | 17.10 | 17.72 | 16.92 | 17.65 | 465,506 | +0.44(+2.54%) |
Dec 12, 2019 | 16.82 | 17.25 | 16.60 | 17.21 | 341,697 | +0.43(+2.56%) |
Dec 11, 2019 | 16.62 | 16.82 | 16.40 | 16.78 | 254,806 | +0.13(+0.79%) |
Dec 10, 2019 | 16.63 | 16.89 | 16.55 | 16.65 | 299,700 | -0.19(-1.13%) |
Dec 09, 2019 | 16.68 | 17.03 | 16.58 | 16.84 | 307,326 | +0.02(+0.15%) |
Dec 06, 2019 | 16.44 | 16.86 | 16.40 | 16.82 | 260,945 | +0.36(+2.21%) |
Dec 05, 2019 | 16.34 | 16.62 | 16.29 | 16.45 | 193,265 | +0.12(+0.76%) |
Dec 04, 2019 | 16.49 | 16.54 | 16.08 | 16.33 | 262,301 | -0.12(-0.75%) |
Dec 03, 2019 | 15.97 | 16.60 | 15.89 | 16.45 | 443,952 | +0.31(+1.89%) |
Dec 02, 2019 | 16.39 | 16.39 | 15.97 | 16.15 | 305,592 | -0.20(-1.21%) |
Nov 29, 2019 | 16.35 | 16.49 | 16.06 | 16.35 | 233,784 | +0.02(+0.10%) |
Nov 27, 2019 | 16.51 | 16.63 | 16.11 | 16.33 | 425,729 | -0.24(-1.42%) |
Nov 26, 2019 | 16.02 | 16.87 | 15.94 | 16.56 | 729,117 | +0.56(+3.51%) |
Nov 25, 2019 | 15.67 | 16.17 | 15.67 | 16.00 | 720,496 | -0.16(-1.01%) |
Nov 22, 2019 | 15.45 | 16.45 | 15.26 | 16.17 | 1,333,139 | +0.89(+5.86%) |
Nov 21, 2019 | 15.71 | 15.80 | 15.08 | 15.27 | 874,301 | -0.16(-1.05%) |
Nov 20, 2019 | 17.01 | 17.02 | 14.89 | 15.43 | 1,813,429 | -0.91(-5.57%) |
Nov 19, 2019 | 16.23 | 16.45 | 16.05 | 16.35 | 544,407 | +0.28(+1.72%) |
Nov 18, 2019 | 15.99 | 16.24 | 15.89 | 16.07 | 328,503 | +0.15(+0.92%) |
Nov 15, 2019 | 15.64 | 16.15 | 15.54 | 15.92 | 567,761 | +0.37(+2.41%) |
Nov 14, 2019 | 15.34 | 15.57 | 15.19 | 15.55 | 166,834 | +0.21(+1.38%) |
Nov 13, 2019 | 15.35 | 15.45 | 15.31 | 15.34 | 179,776 | -0.10(-0.63%) |
Nov 12, 2019 | 15.44 | 15.47 | 15.17 | 15.43 | 219,835 | +0.02(+0.16%) |
Nov 11, 2019 | 15.21 | 15.67 | 15.09 | 15.41 | 291,547 | +0.35(+2.32%) |
Nov 08, 2019 | 15.08 | 15.13 | 14.68 | 15.06 | 679,297 | -0.04(-0.27%) |
Nov 07, 2019 | 15.08 | 15.27 | 15.04 | 15.10 | 295,755 | +0.36(+2.43%) |
Nov 06, 2019 | 15.26 | 15.28 | 14.56 | 14.74 | 339,343 | -0.13(-0.87%) |
Nov 05, 2019 | 15.63 | 15.71 | 14.74 | 14.87 | 687,379 | -0.40(-2.61%) |
Nov 04, 2019 | 16.52 | 16.61 | 15.08 | 15.27 | 973,735 | -1.13(-6.89%) |
Nov 01, 2019 | 15.95 | 16.42 | 15.87 | 16.40 | 605,145 | +0.66(+4.18%) |
Oct 31, 2019 | 15.52 | 15.81 | 15.47 | 15.74 | 466,960 | +0.41(+2.65%) |
Oct 30, 2019 | 15.26 | 15.47 | 15.08 | 15.34 | 279,028 | +0.30(+2.00%) |
Oct 29, 2019 | 14.73 | 15.04 | 14.73 | 15.04 | 269,536 | +0.17(+1.15%) |
Oct 28, 2019 | 14.67 | 14.96 | 14.60 | 14.87 | 444,403 | +0.31(+2.12%) |
Oct 25, 2019 | 14.65 | 14.69 | 14.41 | 14.56 | 214,463 | -0.08(-0.56%) |
Oct 24, 2019 | 14.61 | 14.84 | 14.57 | 14.64 | 405,596 | +0.17(+1.18%) |
Oct 23, 2019 | 14.26 | 14.67 | 14.24 | 14.47 | 309,289 | +0.20(+1.43%) |
Oct 22, 2019 | 14.85 | 14.93 | 14.25 | 14.26 | 599,700 | -0.37(-2.56%) |
Oct 21, 2019 | 15.30 | 15.30 | 14.50 | 14.64 | 464,212 | +0.29(+2.04%) |
Oct 18, 2019 | 14.91 | 15.42 | 14.22 | 14.34 | 1,004,558 | -0.21(-1.45%) |
Oct 17, 2019 | 14.82 | 14.92 | 14.48 | 14.56 | 402,792 | -0.13(-0.89%) |
Oct 16, 2019 | 15.80 | 15.86 | 14.69 | 14.69 | 722,500 | -1.04(-6.62%) |
Oct 15, 2019 | 16.42 | 16.43 | 15.13 | 15.73 | 1,008,148 | -0.81(-4.92%) |
Oct 14, 2019 | 16.42 | 16.74 | 16.42 | 16.54 | 123,557 | +0.05(+0.30%) |
Oct 11, 2019 | 17.32 | 17.48 | 16.30 | 16.49 | 627,034 | -0.88(-5.06%) |
Oct 10, 2019 | 17.78 | 17.88 | 17.17 | 17.37 | 232,248 | -0.53(-2.95%) |
Oct 09, 2019 | 17.74 | 17.96 | 17.64 | 17.90 | 129,041 | +0.45(+2.56%) |
Oct 08, 2019 | 17.96 | 18.06 | 17.42 | 17.45 | 317,660 | -0.55(-3.07%) |
Oct 07, 2019 | 17.86 | 18.27 | 17.49 | 18.00 | 359,325 | +0.33(+1.84%) |
Oct 04, 2019 | 16.90 | 17.85 | 16.79 | 17.68 | 476,639 | +0.83(+4.92%) |
Oct 03, 2019 | 16.90 | 16.96 | 16.42 | 16.85 | 138,745 | +0.01(+0.05%) |
Oct 02, 2019 | 17.12 | 17.30 | 16.62 | 16.84 | 196,377 | -0.46(-2.63%) |