Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 15.82 | 16.02 | 15.80 | 16.01 | 339,600 | +0.10(+0.63%) |
Dec 30, 2019 | 15.99 | 16.06 | 15.90 | 15.91 | 406,774 | -0.06(-0.38%) |
Dec 27, 2019 | 16.09 | 16.11 | 15.96 | 15.97 | 286,100 | -0.09(-0.56%) |
Dec 26, 2019 | 16.14 | 16.17 | 16.03 | 16.06 | 258,709 | +0.03(+0.19%) |
Dec 24, 2019 | 16.05 | 16.12 | 16.02 | 16.03 | 391,300 | -0.02(-0.12%) |
Dec 23, 2019 | 15.86 | 16.06 | 15.82 | 16.05 | 247,772 | +0.19(+1.20%) |
Dec 20, 2019 | 15.84 | 15.89 | 15.75 | 15.86 | 248,700 | -0.46(-2.82%) |
Dec 19, 2019 | 16.34 | 16.37 | 16.29 | 16.32 | 374,839 | +0.01(+0.06%) |
Dec 18, 2019 | 16.22 | 16.40 | 16.22 | 16.31 | 222,732 | +0.06(+0.40%) |
Dec 17, 2019 | 16.26 | 16.37 | 16.17 | 16.25 | 162,342 | +0.05(+0.28%) |
Dec 16, 2019 | 16.06 | 16.26 | 16.06 | 16.20 | 195,671 | +0.23(+1.44%) |
Dec 13, 2019 | 16.15 | 16.25 | 15.96 | 15.97 | 248,800 | -0.14(-0.87%) |
Dec 12, 2019 | 15.80 | 16.14 | 15.79 | 16.11 | 377,396 | +0.32(+2.02%) |
Dec 11, 2019 | 15.78 | 15.89 | 15.76 | 15.79 | 199,134 | -0.02(-0.12%) |
Dec 10, 2019 | 15.80 | 15.87 | 15.74 | 15.81 | 153,595 | +0.03(+0.19%) |
Dec 09, 2019 | 15.71 | 15.86 | 15.64 | 15.78 | 273,448 | -0.01(-0.06%) |
Dec 06, 2019 | 15.49 | 15.83 | 15.49 | 15.79 | 281,300 | +0.31(+2.00%) |
Dec 05, 2019 | 15.60 | 15.64 | 15.43 | 15.48 | 399,744 | -0.07(-0.45%) |
Dec 04, 2019 | 15.43 | 15.60 | 15.43 | 15.55 | 149,261 | +0.24(+1.57%) |
Dec 03, 2019 | 15.44 | 15.44 | 15.26 | 15.31 | 326,381 | -0.23(-1.48%) |
Dec 02, 2019 | 15.60 | 15.69 | 15.52 | 15.54 | 159,989 | +0.02(+0.13%) |
Nov 29, 2019 | 15.57 | 15.62 | 15.49 | 15.52 | 136,300 | -0.18(-1.15%) |
Nov 27, 2019 | 15.66 | 15.73 | 15.57 | 15.70 | 174,500 | +0.06(+0.38%) |
Nov 26, 2019 | 15.83 | 15.83 | 15.60 | 15.64 | 314,589 | -0.17(-1.08%) |
Nov 25, 2019 | 15.75 | 15.83 | 15.71 | 15.81 | 257,665 | +0.04(+0.25%) |
Nov 22, 2019 | 15.86 | 15.91 | 15.75 | 15.77 | 137,200 | -0.04(-0.25%) |
Nov 21, 2019 | 15.62 | 15.84 | 15.59 | 15.81 | 216,964 | +0.24(+1.54%) |
Nov 20, 2019 | 15.41 | 15.67 | 15.32 | 15.57 | 143,357 | +0.16(+1.04%) |
Nov 19, 2019 | 15.60 | 15.62 | 15.40 | 15.41 | 290,854 | -0.24(-1.53%) |
Nov 18, 2019 | 15.77 | 15.77 | 15.60 | 15.65 | 212,169 | -0.23(-1.45%) |
Nov 15, 2019 | 15.79 | 15.93 | 15.79 | 15.88 | 86,000 | +0.15(+0.95%) |
Nov 14, 2019 | 15.79 | 15.88 | 15.68 | 15.73 | 162,227 | -0.07(-0.44%) |
Nov 13, 2019 | 15.83 | 15.87 | 15.74 | 15.80 | 138,308 | -0.09(-0.57%) |
Nov 12, 2019 | 16.03 | 16.11 | 15.82 | 15.89 | 233,363 | -0.10(-0.63%) |
Nov 11, 2019 | 15.97 | 16.05 | 15.89 | 15.99 | 124,327 | -0.10(-0.62%) |
Nov 08, 2019 | 16.05 | 16.12 | 15.92 | 16.09 | 160,700 | -0.07(-0.43%) |
Nov 07, 2019 | 16.07 | 16.21 | 16.05 | 16.16 | 131,512 | +0.24(+1.53%) |
Nov 06, 2019 | 16.25 | 16.29 | 15.87 | 15.92 | 257,440 | -0.39(-2.42%) |
Nov 05, 2019 | 16.29 | 16.41 | 16.20 | 16.31 | 234,039 | +0.08(+0.49%) |
Nov 04, 2019 | 15.89 | 16.28 | 15.89 | 16.23 | 291,034 | +0.50(+3.18%) |
Nov 01, 2019 | 15.43 | 15.75 | 15.41 | 15.73 | 291,900 | +0.38(+2.48%) |
Oct 31, 2019 | 15.37 | 15.38 | 15.20 | 15.35 | 312,514 | -0.06(-0.39%) |
Oct 30, 2019 | 15.78 | 15.78 | 15.36 | 15.41 | 288,088 | -0.35(-2.22%) |
Oct 29, 2019 | 15.61 | 15.88 | 15.57 | 15.76 | 129,142 | +0.09(+0.57%) |
Oct 28, 2019 | 15.83 | 15.91 | 15.66 | 15.67 | 168,935 | -0.11(-0.70%) |
Oct 25, 2019 | 15.64 | 15.81 | 15.62 | 15.78 | 96,700 | +0.14(+0.90%) |
Oct 24, 2019 | 15.78 | 15.81 | 15.56 | 15.64 | 109,578 | -0.07(-0.48%) |
Oct 23, 2019 | 15.56 | 15.75 | 15.50 | 15.71 | 96,287 | +0.12(+0.80%) |
Oct 22, 2019 | 15.44 | 15.75 | 15.37 | 15.59 | 119,215 | +0.20(+1.30%) |
Oct 21, 2019 | 15.16 | 15.40 | 15.16 | 15.39 | 100,216 | +0.27(+1.79%) |
Oct 18, 2019 | 15.20 | 15.30 | 15.12 | 15.12 | 75,300 | -0.10(-0.62%) |
Oct 17, 2019 | 15.25 | 15.32 | 15.17 | 15.21 | 84,396 | +0.00(+0.03%) |
Oct 16, 2019 | 15.35 | 15.47 | 15.21 | 15.21 | 170,095 | -0.20(-1.30%) |
Oct 15, 2019 | 15.33 | 15.58 | 15.30 | 15.41 | 360,903 | +0.04(+0.29%) |
Oct 14, 2019 | 15.30 | 15.40 | 15.19 | 15.37 | 89,398 | -0.03(-0.16%) |
Oct 11, 2019 | 15.32 | 15.52 | 15.28 | 15.39 | 321,900 | +0.23(+1.52%) |
Oct 10, 2019 | 15.00 | 15.21 | 15.00 | 15.16 | 221,932 | +0.17(+1.13%) |
Oct 09, 2019 | 14.97 | 15.05 | 14.95 | 14.99 | 147,221 | +0.16(+1.08%) |
Oct 08, 2019 | 14.98 | 15.07 | 14.83 | 14.83 | 176,026 | -0.29(-1.92%) |
Oct 07, 2019 | 15.26 | 15.33 | 15.12 | 15.12 | 227,520 | -0.14(-0.92%) |
Oct 04, 2019 | 15.21 | 15.27 | 15.08 | 15.26 | 302,600 | +0.09(+0.59%) |
Oct 03, 2019 | 14.95 | 15.18 | 14.80 | 15.17 | 303,504 | +0.19(+1.27%) |
Oct 02, 2019 | 15.27 | 15.30 | 14.96 | 14.98 | 292,501 | -0.40(-2.60%) |