Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 15.82 | 15.90 | 15.80 | 15.90 | 385,504 | +0.12(+0.77%) |
Dec 30, 2019 | 15.84 | 15.90 | 15.75 | 15.77 | 714,571 | +0.02(+0.12%) |
Dec 27, 2019 | 15.78 | 15.81 | 15.73 | 15.76 | 418,938 | +0.06(+0.36%) |
Dec 26, 2019 | 15.63 | 15.73 | 15.63 | 15.70 | 400,477 | +0.09(+0.60%) |
Dec 24, 2019 | 15.59 | 15.62 | 15.59 | 15.61 | 143,242 | +0.00(+0.00%) |
Dec 23, 2019 | 15.54 | 15.65 | 15.54 | 15.61 | 406,110 | +0.01(+0.06%) |
Dec 20, 2019 | 15.63 | 15.71 | 15.60 | 15.60 | 456,324 | -0.03(-0.18%) |
Dec 19, 2019 | 15.58 | 15.64 | 15.57 | 15.62 | 599,200 | +0.03(+0.18%) |
Dec 18, 2019 | 15.62 | 15.68 | 15.59 | 15.60 | 538,348 | -0.07(-0.42%) |
Dec 17, 2019 | 15.65 | 15.72 | 15.57 | 15.66 | 700,952 | -0.07(-0.48%) |
Dec 16, 2019 | 15.74 | 15.74 | 15.74 | 15.74 | 601 | +0.00(+0.00%) |
Dec 13, 2019 | 15.62 | 15.86 | 15.62 | 15.74 | 771,116 | +0.25(+1.63%) |
Dec 12, 2019 | 15.44 | 15.52 | 15.33 | 15.48 | 1,164,651 | +0.00(+0.00%) |
Dec 11, 2019 | 15.43 | 15.51 | 15.32 | 15.48 | 1,546,686 | +0.13(+0.85%) |
Dec 10, 2019 | 15.40 | 15.40 | 15.33 | 15.35 | 643,353 | -0.09(-0.61%) |
Dec 09, 2019 | 15.60 | 15.61 | 15.45 | 15.45 | 488,463 | -0.10(-0.66%) |
Dec 06, 2019 | 15.57 | 15.61 | 15.54 | 15.55 | 407,188 | +0.08(+0.55%) |
Dec 05, 2019 | 15.48 | 15.56 | 15.43 | 15.47 | 568,705 | +0.03(+0.18%) |
Dec 04, 2019 | 15.45 | 15.52 | 15.39 | 15.44 | 721,890 | +0.04(+0.24%) |
Dec 03, 2019 | 15.35 | 15.43 | 15.23 | 15.40 | 952,572 | -0.04(-0.24%) |
Dec 02, 2019 | 15.51 | 15.54 | 15.38 | 15.44 | 993,245 | -0.07(-0.48%) |
Nov 29, 2019 | 15.53 | 15.59 | 15.51 | 15.51 | 168,771 | -0.09(-0.60%) |
Nov 27, 2019 | 15.61 | 15.81 | 15.60 | 15.61 | 821,107 | +0.07(+0.42%) |
Nov 26, 2019 | 15.61 | 15.73 | 15.27 | 15.54 | 2,049,755 | -0.07(-0.42%) |
Nov 22, 2019 | 15.61 | 15.61 | 15.61 | 0 | -0.22(-1.42%) | |
Nov 21, 2019 | 15.99 | 15.99 | 15.83 | 15.83 | 606,204 | -0.22(-1.40%) |
Nov 20, 2019 | 16.38 | 16.43 | 15.89 | 16.06 | 805,758 | -0.75(-4.46%) |
Nov 19, 2019 | 16.86 | 16.89 | 16.72 | 16.80 | 423,485 | +0.07(+0.45%) |
Nov 18, 2019 | 16.75 | 16.80 | 16.72 | 16.73 | 375,291 | -0.16(-0.94%) |
Nov 15, 2019 | 16.81 | 16.89 | 16.80 | 16.89 | 394,050 | +0.16(+0.95%) |
Nov 14, 2019 | 16.82 | 16.82 | 16.68 | 16.73 | 379,667 | -0.09(-0.56%) |
Nov 13, 2019 | 16.92 | 16.93 | 16.79 | 16.82 | 309,495 | -0.30(-1.75%) |
Nov 12, 2019 | 17.09 | 17.22 | 17.09 | 17.12 | 315,188 | -0.08(-0.49%) |
Nov 11, 2019 | 17.10 | 17.34 | 17.10 | 17.21 | 446,060 | +0.17(+0.99%) |
Nov 08, 2019 | 17.04 | 17.07 | 16.94 | 17.04 | 560,151 | -0.07(-0.43%) |
Nov 07, 2019 | 17.02 | 17.27 | 17.01 | 17.11 | 1,814,983 | +0.22(+1.29%) |
Nov 06, 2019 | 17.09 | 17.12 | 16.83 | 16.89 | 637,371 | -0.03(-0.16%) |
Nov 05, 2019 | 17.15 | 17.15 | 16.91 | 16.92 | 560,387 | -0.67(-3.82%) |
Nov 04, 2019 | 17.59 | 17.59 | 17.59 | 17.59 | 1 | +0.00(+0.00%) |
Nov 01, 2019 | 17.51 | 17.63 | 17.51 | 17.59 | 190,804 | +0.00(+0.00%) |
Oct 31, 2019 | 17.74 | 17.74 | 17.53 | 17.59 | 214,798 | -0.27(-1.53%) |
Oct 30, 2019 | 17.88 | 17.88 | 17.77 | 17.87 | 153,869 | +0.00(+0.00%) |
Oct 29, 2019 | 17.94 | 17.94 | 17.86 | 17.87 | 162,548 | -0.16(-0.91%) |
Oct 28, 2019 | 18.05 | 18.07 | 18.01 | 18.03 | 290,913 | -0.03(-0.15%) |
Oct 25, 2019 | 18.05 | 18.09 | 18.02 | 18.06 | 182,001 | +0.00(+0.00%) |
Oct 24, 2019 | 18.06 | 18.08 | 17.98 | 18.06 | 308,853 | +0.00(+0.00%) |
Oct 23, 2019 | 18.01 | 18.08 | 18.01 | 18.06 | 173,395 | -0.01(-0.05%) |
Oct 22, 2019 | 18.11 | 18.16 | 18.06 | 18.07 | 116,175 | -0.05(-0.25%) |
Oct 21, 2019 | 18.07 | 18.11 | 18.05 | 18.11 | 190,855 | +0.13(+0.71%) |
Oct 18, 2019 | 17.90 | 18.02 | 17.90 | 17.98 | 269,811 | +0.05(+0.25%) |
Oct 17, 2019 | 17.80 | 18.01 | 17.80 | 17.94 | 146,608 | +0.01(+0.05%) |
Oct 16, 2019 | 17.81 | 17.97 | 17.80 | 17.93 | 155,031 | +0.05(+0.30%) |
Oct 15, 2019 | 17.80 | 17.93 | 17.77 | 17.88 | 230,670 | +0.15(+0.87%) |
Oct 14, 2019 | 17.79 | 17.81 | 17.72 | 17.72 | 88,428 | -0.12(-0.66%) |
Oct 11, 2019 | 17.81 | 17.94 | 17.81 | 17.84 | 197,406 | +0.22(+1.24%) |
Oct 10, 2019 | 17.53 | 17.65 | 17.49 | 17.62 | 147,219 | +0.18(+1.04%) |
Oct 09, 2019 | 17.40 | 17.51 | 17.39 | 17.44 | 201,250 | +0.02(+0.10%) |
Oct 08, 2019 | 17.63 | 17.63 | 17.39 | 17.42 | 238,077 | -0.16(-0.93%) |
Oct 07, 2019 | 17.59 | 17.68 | 17.58 | 17.59 | 141,053 | -0.01(-0.05%) |
Oct 04, 2019 | 17.52 | 17.63 | 17.48 | 17.59 | 175,399 | +0.10(+0.57%) |
Oct 03, 2019 | 17.45 | 17.55 | 17.32 | 17.49 | 232,565 | -0.02(-0.10%) |
Oct 02, 2019 | 17.70 | 17.70 | 17.43 | 17.51 | 169,603 | -0.40(-2.23%) |