Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 16.00 | 16.75 | 16.00 | 16.64 | 1,823 | +0.47(+2.93%) |
Dec 30, 2019 | 16.46 | 16.46 | 16.00 | 16.17 | 10,264 | -0.48(-2.90%) |
Dec 27, 2019 | 16.74 | 16.74 | 16.37 | 16.65 | 6,381 | -0.06(-0.37%) |
Dec 26, 2019 | 16.68 | 16.80 | 16.51 | 16.71 | 18,655 | +0.02(+0.10%) |
Dec 24, 2019 | 16.69 | 16.69 | 16.69 | 16.69 | 233 | -0.07(-0.41%) |
Dec 23, 2019 | 16.87 | 16.87 | 16.69 | 16.76 | 9,755 | +0.02(+0.10%) |
Dec 20, 2019 | 16.37 | 16.74 | 15.74 | 16.74 | 58,938 | +0.38(+2.30%) |
Dec 19, 2019 | 16.53 | 16.53 | 16.04 | 16.37 | 3,661 | -0.20(-1.19%) |
Dec 18, 2019 | 16.58 | 17.14 | 16.56 | 16.56 | 17,447 | +0.10(+0.62%) |
Dec 17, 2019 | 16.26 | 16.53 | 16.11 | 16.46 | 5,858 | +0.06(+0.36%) |
Dec 16, 2019 | 16.25 | 16.46 | 16.25 | 16.40 | 11,558 | +0.15(+0.95%) |
Dec 13, 2019 | 16.24 | 16.25 | 16.15 | 16.25 | 3,742 | +0.15(+0.90%) |
Dec 12, 2019 | 16.24 | 16.24 | 16.10 | 16.10 | 1,407 | -0.15(-0.89%) |
Dec 11, 2019 | 16.09 | 16.38 | 16.09 | 16.25 | 1,474 | -0.09(-0.52%) |
Dec 10, 2019 | 16.06 | 16.35 | 15.83 | 16.33 | 6,994 | +0.30(+1.87%) |
Dec 09, 2019 | 16.28 | 16.28 | 16.01 | 16.03 | 4,292 | -0.09(-0.53%) |
Dec 06, 2019 | 16.33 | 16.33 | 16.12 | 16.12 | 6,782 | -0.15(-0.95%) |
Dec 05, 2019 | 16.02 | 16.32 | 16.02 | 16.27 | 15,168 | +0.18(+1.12%) |
Dec 04, 2019 | 16.17 | 16.17 | 16.06 | 16.09 | 1,414 | -0.05(-0.32%) |
Dec 03, 2019 | 16.13 | 16.25 | 16.13 | 16.14 | 1,285 | -0.09(-0.53%) |
Dec 02, 2019 | 16.17 | 16.32 | 15.86 | 16.23 | 4,268 | +0.06(+0.37%) |
Nov 29, 2019 | 16.17 | 16.17 | 16.17 | 16.17 | 818 | -0.13(-0.79%) |
Nov 27, 2019 | 16.31 | 16.31 | 16.30 | 16.30 | 818 | +0.21(+1.33%) |
Nov 26, 2019 | 16.25 | 16.32 | 16.09 | 16.09 | 4,052 | -0.24(-1.47%) |
Nov 25, 2019 | 16.19 | 16.36 | 16.18 | 16.32 | 5,088 | +0.07(+0.42%) |
Nov 22, 2019 | 16.15 | 16.33 | 16.15 | 16.26 | 2,806 | +0.06(+0.37%) |
Nov 21, 2019 | 16.27 | 16.27 | 16.20 | 16.20 | 1,253 | +0.15(+0.96%) |
Nov 20, 2019 | 16.46 | 16.46 | 16.04 | 16.04 | 11,992 | -0.29(-1.78%) |
Nov 19, 2019 | 16.21 | 16.33 | 16.20 | 16.33 | 4,256 | +0.15(+0.95%) |
Nov 18, 2019 | 16.26 | 16.33 | 16.13 | 16.18 | 6,027 | +0.06(+0.37%) |
Nov 15, 2019 | 16.16 | 16.38 | 16.03 | 16.12 | 4,326 | +0.09(+0.53%) |
Nov 14, 2019 | 16.11 | 16.11 | 15.82 | 16.03 | 1,597 | -0.27(-1.68%) |
Nov 13, 2019 | 15.76 | 16.31 | 15.76 | 16.31 | 543 | +0.09(+0.58%) |
Nov 12, 2019 | 16.16 | 16.25 | 16.16 | 16.21 | 10,987 | +0.01(+0.05%) |
Nov 11, 2019 | 16.20 | 16.20 | 16.13 | 16.20 | 5,166 | +0.20(+1.23%) |
Nov 08, 2019 | 16.03 | 16.19 | 16.01 | 16.01 | 1,403 | -0.03(-0.16%) |
Nov 07, 2019 | 16.03 | 16.20 | 15.90 | 16.03 | 6,051 | +0.04(+0.27%) |
Nov 06, 2019 | 15.99 | 15.99 | 15.99 | 15.99 | 357 | -0.24(-1.48%) |
Nov 05, 2019 | 15.60 | 16.23 | 15.60 | 16.23 | 4,098 | +0.30(+1.88%) |
Nov 04, 2019 | 16.23 | 16.23 | 15.93 | 15.93 | 2,797 | -0.09(-0.59%) |
Nov 01, 2019 | 15.95 | 16.19 | 15.94 | 16.03 | 4,443 | +0.46(+2.97%) |
Oct 31, 2019 | 15.38 | 15.58 | 15.38 | 15.56 | 4,040 | +0.00(+0.00%) |
Oct 30, 2019 | 15.56 | 15.56 | 15.44 | 15.56 | 5,048 | +0.00(+0.00%) |
Oct 29, 2019 | 15.32 | 15.56 | 15.32 | 15.56 | 3,157 | +0.09(+0.55%) |
Oct 28, 2019 | 14.98 | 15.48 | 14.98 | 15.48 | 6,781 | +0.00(+0.00%) |
Oct 25, 2019 | 15.48 | 15.55 | 15.43 | 15.48 | 5,028 | +0.00(+0.00%) |
Oct 24, 2019 | 14.88 | 15.48 | 14.88 | 15.48 | 3,519 | +0.01(+0.05%) |
Oct 23, 2019 | 15.48 | 15.48 | 15.14 | 15.47 | 7,674 | +0.11(+0.72%) |
Oct 22, 2019 | 15.36 | 15.36 | 15.36 | 15.36 | 585 | -0.12(-0.77%) |
Oct 21, 2019 | 15.49 | 15.59 | 15.40 | 15.48 | 13,178 | +0.00(+0.00%) |
Oct 18, 2019 | 15.27 | 15.51 | 15.27 | 15.48 | 10,407 | +0.09(+0.56%) |
Oct 17, 2019 | 15.26 | 15.39 | 15.26 | 15.39 | 2,187 | -0.04(-0.28%) |
Oct 16, 2019 | 15.44 | 15.44 | 15.44 | 15.44 | 420 | +0.14(+0.89%) |
Oct 15, 2019 | 15.30 | 15.30 | 15.30 | 15.30 | 798 | -0.09(-0.61%) |
Oct 14, 2019 | 15.39 | 15.39 | 15.39 | 15.39 | 548 | -0.06(-0.39%) |
Oct 11, 2019 | 15.02 | 15.82 | 15.02 | 15.45 | 1,871 | +0.44(+2.90%) |
Oct 10, 2019 | 15.02 | 15.02 | 15.02 | 15.02 | 803 | +0.05(+0.34%) |
Oct 09, 2019 | 14.96 | 14.96 | 14.96 | 14.96 | 898 | -0.04(-0.28%) |
Oct 08, 2019 | 15.22 | 15.22 | 15.01 | 15.01 | 1,892 | -0.21(-1.40%) |
Oct 07, 2019 | 15.68 | 15.68 | 15.22 | 15.22 | 1,383 | -0.47(-3.00%) |
Oct 04, 2019 | 15.91 | 16.03 | 15.49 | 15.69 | 5,847 | -0.33(-2.08%) |
Oct 03, 2019 | 15.40 | 16.03 | 15.40 | 16.03 | 801 | -0.04(-0.27%) |
Oct 02, 2019 | 16.00 | 16.19 | 15.82 | 16.07 | 9,386 | +0.12(+0.75%) |