Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 13.56 | 13.75 | 13.50 | 13.71 | 8,488,823 | +0.07(+0.51%) |
Dec 30, 2019 | 13.76 | 13.82 | 13.56 | 13.64 | 11,747,338 | -0.10(-0.76%) |
Dec 27, 2019 | 13.85 | 13.93 | 13.72 | 13.75 | 8,554,642 | -0.05(-0.38%) |
Dec 26, 2019 | 13.78 | 13.82 | 13.75 | 13.80 | 4,051,037 | +0.03(+0.25%) |
Dec 24, 2019 | 13.68 | 13.81 | 13.66 | 13.76 | 2,339,530 | +0.07(+0.51%) |
Dec 23, 2019 | 13.49 | 13.75 | 13.43 | 13.69 | 11,675,794 | +0.22(+1.67%) |
Dec 20, 2019 | 13.68 | 13.70 | 13.47 | 13.47 | 22,561,518 | -0.14(-1.02%) |
Dec 19, 2019 | 13.73 | 13.82 | 13.56 | 13.61 | 12,279,015 | -0.15(-1.07%) |
Dec 18, 2019 | 13.66 | 13.98 | 13.64 | 13.75 | 12,364,081 | +0.06(+0.44%) |
Dec 17, 2019 | 13.90 | 13.92 | 13.67 | 13.69 | 10,265,769 | -0.21(-1.49%) |
Dec 16, 2019 | 13.93 | 14.13 | 13.89 | 13.90 | 7,984,436 | +0.04(+0.31%) |
Dec 13, 2019 | 14.15 | 14.22 | 13.82 | 13.86 | 8,595,938 | -0.32(-2.26%) |
Dec 12, 2019 | 13.72 | 14.21 | 13.71 | 14.18 | 10,448,360 | +0.46(+3.34%) |
Dec 11, 2019 | 13.73 | 13.91 | 13.69 | 13.72 | 7,779,895 | +0.03(+0.19%) |
Dec 10, 2019 | 13.62 | 13.79 | 13.58 | 13.69 | 7,964,256 | +0.06(+0.44%) |
Dec 09, 2019 | 13.59 | 13.74 | 13.52 | 13.63 | 7,827,325 | -0.02(-0.13%) |
Dec 06, 2019 | 13.76 | 13.82 | 13.62 | 13.65 | 6,185,944 | -0.02(-0.13%) |
Dec 05, 2019 | 13.59 | 13.70 | 13.56 | 13.67 | 9,327,195 | +0.16(+1.21%) |
Dec 04, 2019 | 13.45 | 13.62 | 13.45 | 13.50 | 6,106,764 | +0.11(+0.83%) |
Dec 03, 2019 | 13.30 | 13.40 | 13.18 | 13.39 | 7,678,249 | -0.13(-0.95%) |
Dec 02, 2019 | 13.58 | 13.72 | 13.51 | 13.52 | 11,348,203 | -0.06(-0.44%) |
Nov 29, 2019 | 13.64 | 13.76 | 13.56 | 13.58 | 5,601,186 | -0.09(-0.69%) |
Nov 27, 2019 | 13.67 | 13.71 | 13.54 | 13.68 | 9,846,017 | +0.00(+0.00%) |
Nov 26, 2019 | 14.14 | 14.30 | 13.51 | 13.68 | 32,293,636 | -1.30(-8.65%) |
Nov 25, 2019 | 14.72 | 14.98 | 14.59 | 14.97 | 13,257,957 | +0.28(+1.93%) |
Nov 22, 2019 | 14.69 | 14.83 | 14.62 | 14.69 | 7,797,672 | +0.03(+0.23%) |
Nov 21, 2019 | 14.65 | 14.78 | 14.58 | 14.65 | 6,334,695 | -0.03(-0.23%) |
Nov 20, 2019 | 14.89 | 14.93 | 14.63 | 14.69 | 7,499,073 | -0.27(-1.83%) |
Nov 19, 2019 | 14.88 | 15.08 | 14.82 | 14.96 | 10,617,882 | +0.14(+0.93%) |
Nov 18, 2019 | 14.77 | 14.83 | 14.64 | 14.83 | 9,589,573 | +0.04(+0.29%) |
Nov 15, 2019 | 14.71 | 14.82 | 14.62 | 14.78 | 11,554,603 | +0.17(+1.17%) |
Nov 14, 2019 | 14.72 | 14.76 | 14.57 | 14.61 | 12,833,388 | -0.17(-1.16%) |
Nov 13, 2019 | 14.82 | 14.86 | 14.71 | 14.78 | 10,065,976 | -0.09(-0.63%) |
Nov 12, 2019 | 15.02 | 15.05 | 14.81 | 14.88 | 9,801,641 | -0.10(-0.69%) |
Nov 11, 2019 | 14.96 | 15.09 | 14.87 | 14.98 | 6,573,803 | +0.03(+0.17%) |
Nov 08, 2019 | 14.74 | 14.96 | 14.63 | 14.95 | 6,878,866 | +0.21(+1.46%) |
Nov 07, 2019 | 14.65 | 14.89 | 14.60 | 14.74 | 10,616,759 | +0.21(+1.42%) |
Nov 06, 2019 | 14.55 | 14.61 | 14.43 | 14.53 | 14,933,169 | +0.09(+0.65%) |
Nov 05, 2019 | 14.40 | 14.53 | 14.38 | 14.44 | 15,664,763 | +0.15(+1.08%) |
Nov 04, 2019 | 14.23 | 14.41 | 14.23 | 14.29 | 12,254,005 | +0.13(+0.91%) |
Nov 01, 2019 | 13.81 | 14.18 | 13.56 | 14.16 | 8,155,264 | +0.08(+0.55%) |
Oct 31, 2019 | 14.03 | 14.10 | 13.81 | 14.08 | 6,672,728 | +0.09(+0.61%) |
Oct 30, 2019 | 14.14 | 14.14 | 13.89 | 13.99 | 7,520,420 | -0.16(-1.15%) |
Oct 29, 2019 | 14.00 | 14.20 | 13.92 | 14.16 | 7,564,894 | +0.06(+0.43%) |
Oct 28, 2019 | 13.97 | 14.14 | 13.96 | 14.10 | 6,453,795 | +0.23(+1.67%) |
Oct 25, 2019 | 13.65 | 13.90 | 13.64 | 13.86 | 7,400,102 | +0.23(+1.70%) |
Oct 24, 2019 | 13.87 | 13.93 | 13.45 | 13.63 | 9,869,250 | -0.11(-0.81%) |
Oct 23, 2019 | 13.64 | 13.90 | 13.47 | 13.74 | 12,810,267 | +0.06(+0.44%) |
Oct 22, 2019 | 13.74 | 13.80 | 13.62 | 13.68 | 12,674,876 | -0.02(-0.12%) |
Oct 21, 2019 | 13.60 | 14.08 | 13.55 | 13.70 | 22,738,884 | +0.53(+4.04%) |
Oct 18, 2019 | 13.07 | 13.20 | 13.04 | 13.17 | 11,640,388 | +0.12(+0.92%) |
Oct 17, 2019 | 12.94 | 13.12 | 12.89 | 13.05 | 5,587,100 | +0.10(+0.80%) |
Oct 16, 2019 | 13.02 | 13.05 | 12.90 | 12.95 | 6,068,201 | -0.04(-0.33%) |
Oct 15, 2019 | 12.82 | 13.10 | 12.60 | 12.99 | 8,870,364 | +0.16(+1.27%) |
Oct 14, 2019 | 12.54 | 12.83 | 12.52 | 12.83 | 10,192,337 | +0.51(+4.18%) |
Oct 11, 2019 | 12.32 | 12.47 | 12.25 | 12.31 | 7,584,493 | +0.21(+1.70%) |
Oct 10, 2019 | 12.02 | 12.23 | 11.99 | 12.11 | 5,199,920 | +0.03(+0.28%) |
Oct 09, 2019 | 11.99 | 12.20 | 11.97 | 12.07 | 7,374,639 | +0.19(+1.59%) |
Oct 08, 2019 | 12.17 | 12.20 | 11.86 | 11.88 | 14,036,608 | -0.43(-3.48%) |
Oct 07, 2019 | 12.35 | 12.58 | 12.29 | 12.31 | 9,632,944 | -0.04(-0.35%) |
Oct 04, 2019 | 12.45 | 12.45 | 12.22 | 12.35 | 11,364,268 | -0.09(-0.69%) |
Oct 03, 2019 | 12.35 | 12.44 | 12.05 | 12.44 | 6,769,868 | +0.05(+0.41%) |
Oct 02, 2019 | 12.47 | 12.49 | 12.28 | 12.39 | 8,676,821 | -0.18(-1.43%) |