Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 14.87 | 15.12 | 14.82 | 14.83 | 490,900 | -0.10(-0.67%) |
Dec 30, 2019 | 14.77 | 14.94 | 14.63 | 14.93 | 533,843 | +0.19(+1.29%) |
Dec 27, 2019 | 15.05 | 15.19 | 14.65 | 14.74 | 665,200 | -0.26(-1.73%) |
Dec 26, 2019 | 15.00 | 15.12 | 14.95 | 15.00 | 1,080,655 | +0.12(+0.81%) |
Dec 24, 2019 | 15.00 | 15.00 | 14.68 | 14.88 | 641,600 | -0.12(-0.80%) |
Dec 23, 2019 | 14.53 | 15.04 | 14.40 | 15.00 | 1,431,172 | +0.48(+3.31%) |
Dec 20, 2019 | 14.88 | 14.89 | 14.46 | 14.52 | 1,951,900 | -0.26(-1.76%) |
Dec 19, 2019 | 14.60 | 14.81 | 14.54 | 14.78 | 1,171,353 | +0.18(+1.23%) |
Dec 18, 2019 | 14.50 | 14.68 | 14.47 | 14.60 | 922,576 | +0.07(+0.48%) |
Dec 17, 2019 | 14.60 | 14.77 | 14.34 | 14.53 | 731,031 | -0.25(-1.69%) |
Dec 16, 2019 | 14.70 | 15.04 | 14.55 | 14.78 | 840,759 | +0.27(+1.86%) |
Dec 13, 2019 | 14.82 | 15.01 | 14.47 | 14.51 | 522,900 | -0.34(-2.29%) |
Dec 12, 2019 | 14.41 | 14.96 | 14.34 | 14.85 | 385,419 | +0.42(+2.91%) |
Dec 11, 2019 | 14.31 | 14.55 | 14.27 | 14.43 | 404,358 | +0.13(+0.91%) |
Dec 10, 2019 | 14.31 | 14.45 | 14.15 | 14.30 | 777,697 | -0.06(-0.42%) |
Dec 09, 2019 | 14.43 | 14.59 | 14.32 | 14.36 | 438,598 | -0.19(-1.31%) |
Dec 06, 2019 | 14.57 | 15.00 | 14.52 | 14.55 | 699,100 | +0.19(+1.32%) |
Dec 05, 2019 | 14.50 | 14.54 | 14.14 | 14.36 | 520,234 | -0.11(-0.76%) |
Dec 04, 2019 | 14.34 | 14.67 | 14.27 | 14.47 | 716,638 | +0.20(+1.40%) |
Dec 03, 2019 | 14.05 | 14.30 | 14.00 | 14.27 | 757,447 | -0.04(-0.28%) |
Dec 02, 2019 | 14.47 | 14.58 | 14.22 | 14.31 | 679,123 | -0.11(-0.76%) |
Nov 29, 2019 | 14.50 | 14.60 | 14.34 | 14.42 | 721,600 | -0.13(-0.89%) |
Nov 27, 2019 | 14.75 | 14.75 | 14.47 | 14.55 | 681,400 | -0.10(-0.68%) |
Nov 26, 2019 | 14.23 | 14.90 | 14.23 | 14.65 | 1,887,493 | +0.29(+2.02%) |
Nov 25, 2019 | 12.60 | 14.80 | 12.51 | 14.36 | 3,941,087 | +1.65(+12.98%) |
Nov 22, 2019 | 12.57 | 12.82 | 12.50 | 12.71 | 355,700 | +0.26(+2.09%) |
Nov 21, 2019 | 12.47 | 12.55 | 12.27 | 12.45 | 353,591 | +0.00(+0.00%) |
Nov 20, 2019 | 12.72 | 12.79 | 12.36 | 12.45 | 1,254,007 | -0.40(-3.11%) |
Nov 19, 2019 | 12.85 | 12.99 | 12.33 | 12.85 | 943,584 | -0.01(-0.08%) |
Nov 18, 2019 | 13.06 | 13.06 | 12.72 | 12.86 | 591,922 | -0.30(-2.28%) |
Nov 15, 2019 | 13.14 | 13.25 | 12.67 | 13.16 | 760,300 | +0.12(+0.92%) |
Nov 14, 2019 | 13.00 | 13.27 | 12.96 | 13.04 | 543,710 | -0.07(-0.53%) |
Nov 13, 2019 | 13.42 | 13.46 | 12.77 | 13.11 | 742,188 | -0.58(-4.24%) |
Nov 12, 2019 | 13.43 | 14.33 | 12.93 | 13.69 | 1,039,193 | +1.10(+8.74%) |
Nov 11, 2019 | 12.38 | 12.61 | 12.19 | 12.59 | 381,303 | +0.03(+0.24%) |
Nov 08, 2019 | 12.44 | 12.63 | 12.28 | 12.56 | 437,200 | +0.12(+0.96%) |
Nov 07, 2019 | 12.44 | 12.52 | 12.33 | 12.44 | 424,273 | +0.24(+1.97%) |
Nov 06, 2019 | 12.15 | 12.27 | 11.98 | 12.20 | 668,029 | +0.01(+0.08%) |
Nov 05, 2019 | 12.18 | 12.41 | 12.13 | 12.19 | 596,198 | +0.11(+0.91%) |
Nov 04, 2019 | 11.86 | 12.08 | 11.79 | 12.08 | 793,876 | +0.37(+3.16%) |
Nov 01, 2019 | 11.27 | 11.99 | 11.22 | 11.71 | 729,800 | +0.58(+5.21%) |
Oct 31, 2019 | 11.40 | 11.49 | 11.01 | 11.13 | 260,193 | -0.35(-3.05%) |
Oct 30, 2019 | 11.40 | 11.50 | 11.27 | 11.48 | 347,239 | +0.06(+0.53%) |
Oct 29, 2019 | 11.41 | 11.51 | 11.35 | 11.42 | 426,983 | -0.08(-0.70%) |
Oct 28, 2019 | 11.58 | 11.82 | 11.47 | 11.50 | 512,984 | +0.03(+0.26%) |
Oct 25, 2019 | 10.99 | 11.52 | 10.87 | 11.47 | 662,500 | +0.38(+3.43%) |
Oct 24, 2019 | 11.33 | 11.33 | 10.89 | 11.09 | 639,846 | -0.09(-0.81%) |
Oct 23, 2019 | 11.26 | 11.29 | 11.07 | 11.18 | 827,322 | -0.09(-0.80%) |
Oct 22, 2019 | 11.25 | 11.45 | 11.03 | 11.27 | 562,820 | -0.01(-0.09%) |
Oct 21, 2019 | 11.29 | 11.51 | 11.18 | 11.28 | 638,708 | +0.19(+1.71%) |
Oct 18, 2019 | 11.47 | 11.65 | 11.08 | 11.09 | 551,700 | -0.46(-3.98%) |
Oct 17, 2019 | 11.56 | 11.66 | 11.41 | 11.55 | 412,905 | +0.11(+0.96%) |
Oct 16, 2019 | 11.46 | 11.68 | 11.42 | 11.44 | 400,038 | -0.12(-1.04%) |
Oct 15, 2019 | 11.30 | 11.66 | 11.24 | 11.56 | 1,144,559 | +0.29(+2.57%) |
Oct 14, 2019 | 11.20 | 11.37 | 11.02 | 11.27 | 248,452 | -0.07(-0.62%) |
Oct 11, 2019 | 11.23 | 11.56 | 11.23 | 11.34 | 451,300 | +0.38(+3.47%) |
Oct 10, 2019 | 10.93 | 10.99 | 10.81 | 10.96 | 401,165 | +0.09(+0.83%) |
Oct 09, 2019 | 10.79 | 10.91 | 10.65 | 10.87 | 311,182 | +0.27(+2.55%) |
Oct 08, 2019 | 10.97 | 10.97 | 10.59 | 10.60 | 638,842 | -0.54(-4.85%) |
Oct 07, 2019 | 11.33 | 11.38 | 11.12 | 11.14 | 549,724 | -0.28(-2.45%) |
Oct 04, 2019 | 11.24 | 11.47 | 11.24 | 11.42 | 374,700 | +0.16(+1.42%) |
Oct 03, 2019 | 11.07 | 11.27 | 10.76 | 11.26 | 1,446,930 | +0.03(+0.27%) |
Oct 02, 2019 | 10.96 | 11.38 | 10.86 | 11.23 | 881,110 | +0.10(+0.90%) |