Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 16.41 | 16.95 | 16.17 | 16.70 | 119,657 | +0.27(+1.64%) |
Dec 30, 2019 | 16.45 | 16.90 | 16.42 | 16.43 | 97,885 | -0.10(-0.60%) |
Dec 27, 2019 | 16.65 | 16.98 | 16.43 | 16.53 | 52,970 | -0.10(-0.59%) |
Dec 26, 2019 | 16.42 | 17.00 | 16.40 | 16.63 | 116,930 | +0.26(+1.59%) |
Dec 24, 2019 | 16.27 | 16.59 | 16.14 | 16.37 | 59,884 | +0.09(+0.55%) |
Dec 23, 2019 | 16.22 | 16.57 | 15.95 | 16.28 | 76,980 | -0.04(-0.22%) |
Dec 20, 2019 | 16.36 | 16.36 | 16.04 | 16.31 | 51,297 | -0.01(-0.06%) |
Dec 19, 2019 | 15.80 | 16.46 | 15.80 | 16.32 | 104,554 | +0.49(+3.12%) |
Dec 18, 2019 | 15.45 | 15.89 | 15.25 | 15.83 | 78,583 | +0.38(+2.44%) |
Dec 17, 2019 | 15.44 | 15.57 | 15.33 | 15.45 | 62,483 | -0.06(-0.40%) |
Dec 16, 2019 | 15.67 | 16.14 | 15.50 | 15.51 | 59,688 | -0.13(-0.86%) |
Dec 13, 2019 | 15.83 | 15.86 | 15.32 | 15.65 | 81,072 | -0.15(-0.97%) |
Dec 12, 2019 | 16.31 | 16.44 | 15.69 | 15.80 | 163,364 | -0.60(-3.66%) |
Dec 11, 2019 | 16.59 | 16.74 | 16.34 | 16.40 | 96,524 | -0.19(-1.14%) |
Dec 10, 2019 | 16.15 | 16.87 | 16.15 | 16.59 | 81,812 | +0.35(+2.15%) |
Dec 09, 2019 | 15.93 | 16.32 | 15.90 | 16.24 | 90,124 | +0.31(+1.97%) |
Dec 06, 2019 | 16.05 | 16.30 | 15.80 | 15.93 | 125,121 | -0.08(-0.50%) |
Dec 05, 2019 | 15.93 | 16.21 | 15.74 | 16.01 | 112,506 | +0.13(+0.79%) |
Dec 04, 2019 | 16.51 | 16.74 | 15.79 | 15.88 | 196,256 | -0.50(-3.06%) |
Dec 03, 2019 | 15.85 | 16.55 | 15.69 | 16.38 | 126,275 | +0.33(+2.07%) |
Dec 02, 2019 | 16.80 | 16.90 | 16.02 | 16.05 | 157,037 | -0.59(-3.56%) |
Nov 29, 2019 | 16.12 | 16.90 | 16.02 | 16.64 | 60,776 | +0.38(+2.32%) |
Nov 27, 2019 | 16.17 | 16.45 | 16.07 | 16.27 | 72,374 | +0.04(+0.22%) |
Nov 26, 2019 | 16.09 | 16.44 | 16.07 | 16.23 | 52,169 | +0.06(+0.39%) |
Nov 25, 2019 | 15.97 | 16.33 | 15.96 | 16.17 | 120,122 | +0.29(+1.81%) |
Nov 22, 2019 | 16.59 | 16.75 | 15.80 | 15.88 | 96,907 | -0.59(-3.59%) |
Nov 21, 2019 | 16.20 | 16.66 | 16.01 | 16.47 | 165,168 | +0.38(+2.34%) |
Nov 20, 2019 | 15.80 | 16.14 | 15.76 | 16.10 | 137,725 | +0.21(+1.30%) |
Nov 19, 2019 | 16.40 | 16.43 | 15.78 | 15.89 | 122,343 | -0.46(-2.80%) |
Nov 18, 2019 | 16.25 | 16.48 | 15.94 | 16.35 | 210,945 | -0.01(-0.05%) |
Nov 15, 2019 | 15.98 | 16.46 | 15.91 | 16.36 | 96,350 | +0.53(+3.34%) |
Nov 14, 2019 | 15.96 | 16.10 | 15.76 | 15.83 | 36,557 | -0.15(-0.95%) |
Nov 13, 2019 | 16.12 | 16.12 | 15.55 | 15.98 | 105,142 | -0.12(-0.72%) |
Nov 12, 2019 | 16.06 | 16.57 | 16.02 | 16.10 | 73,838 | +0.04(+0.22%) |
Nov 11, 2019 | 16.29 | 16.30 | 15.80 | 16.06 | 106,280 | -0.38(-2.29%) |
Nov 08, 2019 | 16.71 | 16.77 | 16.22 | 16.44 | 99,584 | -0.53(-3.12%) |
Nov 07, 2019 | 18.19 | 18.19 | 16.79 | 16.97 | 200,049 | -0.91(-5.12%) |
Nov 06, 2019 | 18.45 | 18.45 | 17.57 | 17.88 | 159,979 | -0.56(-3.06%) |
Nov 05, 2019 | 18.51 | 18.72 | 18.21 | 18.45 | 152,409 | +0.06(+0.34%) |
Nov 04, 2019 | 18.24 | 18.50 | 17.94 | 18.38 | 241,918 | +0.46(+2.56%) |
Nov 01, 2019 | 17.81 | 17.99 | 17.55 | 17.92 | 147,312 | +0.37(+2.11%) |
Oct 31, 2019 | 18.07 | 18.44 | 17.16 | 17.55 | 181,981 | -0.23(-1.29%) |
Oct 30, 2019 | 18.16 | 18.16 | 17.54 | 17.78 | 76,142 | -0.36(-2.00%) |
Oct 29, 2019 | 18.39 | 18.39 | 17.72 | 18.15 | 75,786 | -0.27(-1.44%) |
Oct 28, 2019 | 17.60 | 18.54 | 17.51 | 18.41 | 179,856 | +1.02(+5.84%) |
Oct 25, 2019 | 17.53 | 17.67 | 17.32 | 17.39 | 40,392 | -0.06(-0.35%) |
Oct 24, 2019 | 18.10 | 18.10 | 17.09 | 17.46 | 77,911 | -0.58(-3.23%) |
Oct 23, 2019 | 16.74 | 18.08 | 16.74 | 18.04 | 119,506 | +1.13(+6.69%) |
Oct 22, 2019 | 17.22 | 17.36 | 16.80 | 16.91 | 154,351 | -0.28(-1.65%) |
Oct 21, 2019 | 17.43 | 17.90 | 17.02 | 17.19 | 106,442 | -0.20(-1.17%) |
Oct 18, 2019 | 18.24 | 18.24 | 17.31 | 17.39 | 246,312 | -1.15(-6.20%) |
Oct 17, 2019 | 18.28 | 18.83 | 18.28 | 18.54 | 166,746 | +0.27(+1.50%) |
Oct 16, 2019 | 17.99 | 18.52 | 17.66 | 18.27 | 131,195 | +0.63(+3.56%) |
Oct 15, 2019 | 17.75 | 18.39 | 17.51 | 17.64 | 194,368 | +0.05(+0.30%) |
Oct 14, 2019 | 17.64 | 17.93 | 17.47 | 17.59 | 120,329 | +0.08(+0.45%) |
Oct 11, 2019 | 17.41 | 17.80 | 17.23 | 17.51 | 168,696 | +0.35(+2.06%) |
Oct 10, 2019 | 16.79 | 17.37 | 16.79 | 17.16 | 98,403 | +0.47(+2.81%) |
Oct 09, 2019 | 15.84 | 16.79 | 15.79 | 16.69 | 159,618 | +1.03(+6.55%) |
Oct 08, 2019 | 15.64 | 15.84 | 15.40 | 15.66 | 53,992 | -0.05(-0.34%) |
Oct 07, 2019 | 15.48 | 15.91 | 15.46 | 15.71 | 78,736 | +0.27(+1.77%) |
Oct 04, 2019 | 15.18 | 15.54 | 15.18 | 15.44 | 56,797 | +0.29(+1.93%) |
Oct 03, 2019 | 14.87 | 15.46 | 14.68 | 15.15 | 136,973 | +0.26(+1.72%) |
Oct 02, 2019 | 15.56 | 15.59 | 14.68 | 14.89 | 107,727 | -0.53(-3.44%) |