Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 16.09 | 16.63 | 16.03 | 16.47 | 850,308 | +0.30(+1.85%) |
Dec 30, 2019 | 16.01 | 16.18 | 15.73 | 16.17 | 565,140 | +0.14(+0.86%) |
Dec 27, 2019 | 15.95 | 16.14 | 15.82 | 16.03 | 1,025,812 | +0.18(+1.16%) |
Dec 26, 2019 | 15.68 | 16.01 | 15.61 | 15.85 | 499,226 | +0.13(+0.83%) |
Dec 24, 2019 | 15.14 | 15.75 | 15.09 | 15.71 | 662,175 | +0.60(+3.96%) |
Dec 23, 2019 | 14.65 | 15.24 | 14.51 | 15.12 | 737,906 | +0.53(+3.63%) |
Dec 20, 2019 | 14.12 | 14.64 | 14.05 | 14.59 | 1,079,192 | +0.44(+3.09%) |
Dec 19, 2019 | 14.48 | 14.56 | 14.11 | 14.15 | 597,176 | -0.38(-2.59%) |
Dec 18, 2019 | 14.29 | 14.67 | 14.19 | 14.52 | 821,489 | +0.25(+1.78%) |
Dec 17, 2019 | 14.38 | 14.55 | 14.22 | 14.27 | 679,666 | -0.06(-0.43%) |
Dec 16, 2019 | 14.38 | 14.46 | 14.09 | 14.33 | 772,395 | +0.05(+0.32%) |
Dec 13, 2019 | 14.19 | 14.46 | 13.97 | 14.29 | 1,193,634 | +0.23(+1.64%) |
Dec 12, 2019 | 14.22 | 14.59 | 13.98 | 14.06 | 7,341,394 | -0.21(-1.51%) |
Dec 11, 2019 | 14.17 | 14.39 | 13.91 | 14.27 | 919,334 | +0.29(+2.09%) |
Dec 10, 2019 | 13.89 | 14.21 | 13.45 | 13.98 | 840,011 | +0.05(+0.39%) |
Dec 09, 2019 | 14.47 | 14.47 | 13.76 | 13.93 | 1,053,937 | -1.21(-7.97%) |
Dec 06, 2019 | 14.44 | 15.25 | 14.44 | 15.13 | 240,992 | +0.68(+4.73%) |
Dec 05, 2019 | 14.90 | 15.05 | 14.29 | 14.45 | 339,012 | -0.42(-2.84%) |
Dec 04, 2019 | 15.10 | 15.21 | 14.68 | 14.87 | 294,983 | -0.08(-0.51%) |
Dec 03, 2019 | 14.93 | 15.22 | 14.71 | 14.95 | 189,217 | -0.16(-1.07%) |
Dec 02, 2019 | 14.92 | 15.22 | 14.45 | 15.11 | 235,315 | +0.24(+1.60%) |
Nov 29, 2019 | 14.47 | 15.15 | 14.22 | 14.87 | 176,154 | +0.35(+2.38%) |
Nov 27, 2019 | 15.05 | 15.29 | 14.45 | 14.52 | 129,674 | -0.56(-3.72%) |
Nov 26, 2019 | 15.23 | 15.23 | 14.75 | 15.09 | 484,632 | -0.20(-1.31%) |
Nov 25, 2019 | 14.71 | 15.40 | 14.65 | 15.28 | 186,707 | +0.55(+3.70%) |
Nov 22, 2019 | 14.72 | 14.79 | 14.51 | 14.74 | 225,108 | +0.08(+0.58%) |
Nov 21, 2019 | 14.39 | 14.72 | 14.10 | 14.65 | 398,473 | +0.43(+3.02%) |
Nov 20, 2019 | 14.52 | 14.76 | 14.19 | 14.22 | 387,346 | -0.30(-2.06%) |
Nov 19, 2019 | 14.67 | 14.89 | 14.39 | 14.52 | 267,557 | -0.13(-0.89%) |
Nov 18, 2019 | 15.13 | 15.13 | 14.57 | 14.65 | 493,912 | -0.51(-3.34%) |
Nov 15, 2019 | 15.27 | 15.54 | 14.91 | 15.16 | 184,102 | +0.00(+0.00%) |
Nov 14, 2019 | 15.18 | 15.30 | 14.94 | 15.16 | 159,583 | +0.03(+0.20%) |
Nov 13, 2019 | 14.81 | 15.31 | 14.80 | 15.13 | 267,173 | +0.19(+1.26%) |
Nov 12, 2019 | 15.03 | 15.47 | 14.85 | 14.94 | 178,102 | +0.07(+0.46%) |
Nov 11, 2019 | 14.76 | 14.95 | 14.47 | 14.87 | 276,655 | +0.00(+0.00%) |
Nov 08, 2019 | 14.04 | 15.63 | 13.80 | 14.87 | 883,690 | +0.98(+7.07%) |
Nov 07, 2019 | 13.95 | 14.60 | 13.79 | 13.89 | 448,860 | +0.07(+0.49%) |
Nov 06, 2019 | 14.45 | 14.54 | 13.67 | 13.82 | 371,661 | -0.69(-4.73%) |
Nov 05, 2019 | 14.55 | 14.76 | 14.12 | 14.51 | 263,721 | +0.02(+0.10%) |
Nov 04, 2019 | 14.74 | 14.82 | 14.47 | 14.50 | 221,151 | -0.02(-0.16%) |
Nov 01, 2019 | 14.62 | 14.91 | 14.35 | 14.52 | 382,641 | +0.11(+0.73%) |
Oct 31, 2019 | 14.75 | 15.09 | 13.98 | 14.41 | 160,648 | -0.31(-2.10%) |
Oct 30, 2019 | 15.79 | 16.02 | 14.71 | 14.72 | 487,061 | -1.04(-6.61%) |
Oct 29, 2019 | 15.12 | 15.96 | 15.12 | 15.76 | 266,913 | +0.39(+2.55%) |
Oct 28, 2019 | 16.18 | 16.50 | 15.24 | 15.37 | 263,140 | -0.79(-4.86%) |
Oct 25, 2019 | 15.85 | 16.34 | 15.55 | 16.16 | 411,779 | +0.38(+2.44%) |
Oct 24, 2019 | 15.53 | 15.89 | 15.21 | 15.77 | 381,403 | +0.29(+1.90%) |
Oct 23, 2019 | 15.14 | 15.55 | 14.91 | 15.48 | 210,394 | +0.32(+2.09%) |
Oct 22, 2019 | 14.82 | 15.51 | 14.53 | 15.16 | 171,980 | +0.29(+1.98%) |
Oct 21, 2019 | 14.50 | 14.94 | 14.44 | 14.87 | 305,537 | +0.43(+2.98%) |
Oct 18, 2019 | 15.02 | 15.05 | 14.07 | 14.44 | 247,412 | -0.39(-2.65%) |
Oct 17, 2019 | 14.07 | 14.91 | 14.07 | 14.83 | 211,432 | +0.67(+4.75%) |
Oct 16, 2019 | 14.44 | 14.83 | 14.06 | 14.16 | 129,129 | -0.42(-2.90%) |
Oct 15, 2019 | 14.40 | 14.66 | 14.25 | 14.58 | 308,902 | +0.25(+1.74%) |
Oct 14, 2019 | 14.85 | 14.94 | 14.22 | 14.33 | 178,589 | -0.72(-4.77%) |
Oct 11, 2019 | 14.93 | 15.33 | 14.72 | 15.05 | 271,252 | +0.35(+2.36%) |
Oct 10, 2019 | 14.54 | 15.02 | 14.26 | 14.70 | 119,756 | +0.31(+2.15%) |
Oct 09, 2019 | 14.41 | 14.72 | 14.06 | 14.39 | 171,463 | +0.20(+1.38%) |
Oct 08, 2019 | 14.55 | 14.74 | 14.01 | 14.19 | 400,071 | -0.44(-2.99%) |
Oct 07, 2019 | 14.64 | 14.91 | 14.40 | 14.63 | 191,259 | -0.01(-0.05%) |
Oct 04, 2019 | 14.95 | 14.99 | 14.31 | 14.64 | 184,234 | -0.31(-2.07%) |
Oct 03, 2019 | 14.46 | 15.06 | 14.07 | 14.95 | 190,047 | +0.44(+3.02%) |
Oct 02, 2019 | 14.82 | 14.97 | 14.19 | 14.51 | 180,061 | -0.43(-2.88%) |