Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 18.01 | 18.05 | 17.84 | 18.05 | 162,316 | +0.11(+0.63%) |
Dec 30, 2019 | 17.99 | 18.01 | 17.78 | 17.94 | 153,129 | -0.08(-0.47%) |
Dec 27, 2019 | 17.96 | 18.05 | 17.88 | 18.02 | 133,755 | +0.07(+0.39%) |
Dec 26, 2019 | 17.92 | 18.04 | 17.90 | 17.95 | 132,073 | +0.05(+0.28%) |
Dec 24, 2019 | 17.96 | 18.07 | 17.88 | 17.90 | 97,418 | -0.06(-0.35%) |
Dec 23, 2019 | 17.97 | 18.03 | 17.85 | 17.96 | 141,800 | +0.10(+0.53%) |
Dec 20, 2019 | 17.93 | 17.97 | 17.84 | 17.87 | 156,422 | +0.01(+0.08%) |
Dec 19, 2019 | 17.86 | 17.90 | 17.76 | 17.85 | 141,299 | +0.06(+0.32%) |
Dec 18, 2019 | 17.93 | 17.98 | 17.76 | 17.80 | 108,949 | -0.08(-0.47%) |
Dec 17, 2019 | 17.81 | 17.91 | 17.76 | 17.88 | 146,240 | +0.09(+0.51%) |
Dec 16, 2019 | 17.77 | 17.86 | 17.74 | 17.79 | 165,981 | +0.11(+0.60%) |
Dec 13, 2019 | 17.70 | 17.79 | 17.62 | 17.69 | 221,408 | +0.00(+0.00%) |
Dec 12, 2019 | 17.57 | 17.69 | 17.48 | 17.69 | 164,296 | +0.08(+0.48%) |
Dec 11, 2019 | 17.65 | 17.69 | 17.56 | 17.60 | 135,997 | +0.01(+0.04%) |
Dec 10, 2019 | 17.66 | 17.67 | 17.48 | 17.59 | 201,433 | -0.11(-0.64%) |
Dec 09, 2019 | 17.72 | 17.75 | 17.62 | 17.71 | 133,340 | +0.01(+0.04%) |
Dec 06, 2019 | 17.50 | 17.74 | 17.45 | 17.70 | 121,440 | +0.22(+1.25%) |
Dec 05, 2019 | 17.50 | 17.52 | 17.37 | 17.48 | 110,705 | +0.03(+0.16%) |
Dec 04, 2019 | 17.35 | 17.52 | 17.35 | 17.45 | 123,627 | +0.15(+0.85%) |
Dec 03, 2019 | 17.32 | 17.43 | 17.02 | 17.31 | 215,161 | -0.18(-1.01%) |
Dec 02, 2019 | 17.62 | 17.71 | 17.48 | 17.48 | 182,798 | -0.16(-0.92%) |
Nov 29, 2019 | 17.51 | 17.69 | 17.46 | 17.64 | 125,137 | +0.09(+0.52%) |
Nov 27, 2019 | 17.50 | 17.62 | 17.49 | 17.55 | 193,963 | +0.01(+0.04%) |
Nov 26, 2019 | 17.62 | 17.69 | 17.45 | 17.55 | 200,859 | -0.08(-0.44%) |
Nov 25, 2019 | 17.59 | 17.76 | 17.58 | 17.62 | 229,278 | +0.03(+0.16%) |
Nov 22, 2019 | 17.68 | 17.73 | 17.52 | 17.59 | 261,367 | -0.07(-0.40%) |
Nov 21, 2019 | 17.83 | 17.87 | 17.55 | 17.66 | 142,456 | -0.14(-0.77%) |
Nov 20, 2019 | 17.89 | 17.93 | 17.63 | 17.80 | 195,941 | -0.10(-0.55%) |
Nov 19, 2019 | 17.84 | 17.93 | 17.77 | 17.90 | 169,437 | +0.03(+0.16%) |
Nov 18, 2019 | 17.68 | 17.90 | 17.64 | 17.87 | 162,216 | +0.22(+1.27%) |
Nov 15, 2019 | 17.56 | 17.68 | 17.55 | 17.65 | 137,296 | +0.06(+0.36%) |
Nov 14, 2019 | 17.49 | 17.63 | 17.49 | 17.59 | 90,413 | +0.10(+0.56%) |
Nov 13, 2019 | 17.49 | 17.59 | 17.47 | 17.49 | 167,750 | -0.08(-0.44%) |
Nov 12, 2019 | 17.70 | 17.86 | 17.56 | 17.56 | 249,950 | -0.08(-0.48%) |
Nov 11, 2019 | 17.58 | 17.65 | 17.55 | 17.65 | 121,826 | +0.03(+0.16%) |
Nov 08, 2019 | 17.48 | 17.63 | 17.48 | 17.62 | 96,679 | +0.11(+0.64%) |
Nov 07, 2019 | 17.59 | 17.59 | 17.49 | 17.51 | 179,068 | -0.01(-0.04%) |
Nov 06, 2019 | 17.42 | 17.59 | 17.41 | 17.52 | 121,592 | +0.08(+0.48%) |
Nov 05, 2019 | 17.42 | 17.49 | 17.38 | 17.43 | 139,977 | -0.03(-0.16%) |
Nov 04, 2019 | 17.45 | 17.52 | 17.43 | 17.46 | 94,741 | +0.07(+0.40%) |
Nov 01, 2019 | 17.48 | 17.55 | 17.34 | 17.39 | 172,764 | -0.06(-0.32%) |
Oct 31, 2019 | 17.47 | 17.47 | 17.33 | 17.45 | 195,469 | +0.05(+0.28%) |
Oct 30, 2019 | 17.33 | 17.41 | 17.28 | 17.40 | 155,084 | +0.07(+0.40%) |
Oct 29, 2019 | 17.20 | 17.33 | 17.19 | 17.33 | 132,935 | +0.13(+0.73%) |
Oct 28, 2019 | 17.17 | 17.27 | 17.14 | 17.20 | 146,670 | +0.04(+0.24%) |
Oct 25, 2019 | 17.16 | 17.23 | 17.13 | 17.16 | 93,962 | -0.04(-0.20%) |
Oct 24, 2019 | 17.17 | 17.19 | 17.08 | 17.19 | 106,846 | +0.08(+0.45%) |
Oct 23, 2019 | 17.14 | 17.19 | 17.00 | 17.12 | 146,808 | +0.00(+0.02%) |
Oct 22, 2019 | 17.14 | 17.24 | 17.10 | 17.11 | 170,386 | -0.03(-0.16%) |
Oct 21, 2019 | 17.04 | 17.14 | 17.02 | 17.14 | 139,208 | +0.22(+1.27%) |
Oct 18, 2019 | 16.93 | 16.99 | 16.81 | 16.93 | 143,720 | +0.01(+0.04%) |
Oct 17, 2019 | 16.87 | 16.99 | 16.85 | 16.92 | 129,766 | +0.08(+0.50%) |
Oct 16, 2019 | 16.70 | 16.84 | 16.68 | 16.84 | 186,334 | +0.11(+0.66%) |
Oct 15, 2019 | 16.73 | 16.87 | 16.65 | 16.72 | 150,063 | +0.03(+0.17%) |
Oct 14, 2019 | 16.84 | 16.90 | 16.69 | 16.70 | 146,537 | -0.15(-0.87%) |
Oct 11, 2019 | 16.79 | 16.97 | 16.78 | 16.84 | 171,485 | +0.19(+1.17%) |
Oct 10, 2019 | 16.67 | 16.77 | 16.62 | 16.65 | 139,887 | -0.01(-0.04%) |
Oct 09, 2019 | 16.67 | 16.74 | 16.63 | 16.65 | 133,806 | +0.08(+0.50%) |
Oct 08, 2019 | 16.59 | 16.61 | 16.44 | 16.57 | 157,050 | -0.08(-0.50%) |
Oct 07, 2019 | 16.72 | 16.73 | 16.55 | 16.65 | 108,316 | -0.05(-0.29%) |
Oct 04, 2019 | 16.79 | 16.86 | 16.68 | 16.70 | 180,693 | -0.06(-0.33%) |
Oct 03, 2019 | 16.83 | 16.84 | 16.61 | 16.76 | 202,074 | -0.09(-0.54%) |
Oct 02, 2019 | 16.92 | 16.99 | 16.64 | 16.85 | 245,092 | -0.18(-1.06%) |