Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 15.14 | 15.70 | 15.12 | 15.43 | 421,500 | +0.11(+0.72%) |
Dec 30, 2019 | 15.38 | 15.63 | 15.21 | 15.32 | 276,294 | +0.04(+0.26%) |
Dec 27, 2019 | 15.50 | 15.61 | 15.22 | 15.28 | 420,900 | -0.29(-1.86%) |
Dec 26, 2019 | 15.81 | 15.99 | 15.49 | 15.57 | 244,930 | -0.06(-0.38%) |
Dec 24, 2019 | 15.47 | 15.80 | 15.40 | 15.63 | 137,600 | +0.19(+1.23%) |
Dec 23, 2019 | 15.50 | 15.63 | 15.26 | 15.44 | 611,034 | -0.08(-0.52%) |
Dec 20, 2019 | 15.95 | 15.96 | 15.26 | 15.52 | 1,709,300 | -0.40(-2.51%) |
Dec 19, 2019 | 16.17 | 16.29 | 15.80 | 15.92 | 466,098 | -0.16(-1.00%) |
Dec 18, 2019 | 16.18 | 16.49 | 15.86 | 16.08 | 963,777 | -0.12(-0.74%) |
Dec 17, 2019 | 15.62 | 16.39 | 15.62 | 16.20 | 714,573 | +0.71(+4.58%) |
Dec 16, 2019 | 15.42 | 15.82 | 15.29 | 15.49 | 553,836 | +0.32(+2.11%) |
Dec 13, 2019 | 15.05 | 15.50 | 14.78 | 15.17 | 680,700 | +0.05(+0.36%) |
Dec 12, 2019 | 13.93 | 15.26 | 13.93 | 15.12 | 867,533 | +1.22(+8.82%) |
Dec 11, 2019 | 14.05 | 14.36 | 13.85 | 13.89 | 672,922 | -0.07(-0.50%) |
Dec 10, 2019 | 14.22 | 14.33 | 13.82 | 13.96 | 657,156 | -0.26(-1.83%) |
Dec 09, 2019 | 14.71 | 14.84 | 14.21 | 14.22 | 428,687 | -0.53(-3.59%) |
Dec 06, 2019 | 14.20 | 14.86 | 13.99 | 14.75 | 845,300 | +0.70(+4.98%) |
Dec 05, 2019 | 14.84 | 14.84 | 14.02 | 14.05 | 863,743 | -0.73(-4.94%) |
Dec 04, 2019 | 14.96 | 15.18 | 14.76 | 14.78 | 556,545 | +0.01(+0.07%) |
Dec 03, 2019 | 14.80 | 14.81 | 14.27 | 14.77 | 585,153 | -0.32(-2.12%) |
Dec 02, 2019 | 15.39 | 15.44 | 14.95 | 15.09 | 431,218 | -0.16(-1.05%) |
Nov 29, 2019 | 15.33 | 15.52 | 15.17 | 15.25 | 211,900 | -0.26(-1.68%) |
Nov 27, 2019 | 15.23 | 15.63 | 15.20 | 15.51 | 327,000 | +0.31(+2.04%) |
Nov 26, 2019 | 15.29 | 15.35 | 15.05 | 15.20 | 428,457 | -0.02(-0.13%) |
Nov 25, 2019 | 15.45 | 15.60 | 15.16 | 15.22 | 509,943 | -0.23(-1.49%) |
Nov 22, 2019 | 15.48 | 15.60 | 15.33 | 15.45 | 481,100 | +0.07(+0.46%) |
Nov 21, 2019 | 15.09 | 15.55 | 14.81 | 15.38 | 502,797 | +0.50(+3.36%) |
Nov 20, 2019 | 14.86 | 15.13 | 14.63 | 14.88 | 514,920 | -0.03(-0.20%) |
Nov 19, 2019 | 15.14 | 15.30 | 14.87 | 14.91 | 473,210 | -0.24(-1.58%) |
Nov 18, 2019 | 14.98 | 15.19 | 14.86 | 15.15 | 479,735 | +0.16(+1.07%) |
Nov 15, 2019 | 14.90 | 15.28 | 14.77 | 14.99 | 856,500 | +0.26(+1.77%) |
Nov 14, 2019 | 14.73 | 15.01 | 14.62 | 14.73 | 676,088 | +0.00(+0.00%) |
Nov 13, 2019 | 14.82 | 14.95 | 14.61 | 14.73 | 606,620 | -0.29(-1.93%) |
Nov 12, 2019 | 15.27 | 15.36 | 14.87 | 15.02 | 649,519 | -0.22(-1.44%) |
Nov 11, 2019 | 15.15 | 15.31 | 14.94 | 15.24 | 810,258 | -0.09(-0.59%) |
Nov 08, 2019 | 15.17 | 15.55 | 14.86 | 15.33 | 721,700 | +0.08(+0.52%) |
Nov 07, 2019 | 15.04 | 15.52 | 14.66 | 15.25 | 985,419 | +0.60(+4.10%) |
Nov 06, 2019 | 13.57 | 15.02 | 13.32 | 14.65 | 1,672,153 | +1.52(+11.58%) |
Nov 05, 2019 | 13.13 | 13.36 | 13.05 | 13.13 | 477,985 | +0.08(+0.61%) |
Nov 04, 2019 | 12.92 | 13.06 | 12.59 | 13.05 | 256,465 | +0.35(+2.76%) |
Nov 01, 2019 | 12.45 | 12.79 | 12.45 | 12.70 | 409,500 | +0.37(+3.00%) |
Oct 31, 2019 | 12.30 | 12.36 | 11.91 | 12.33 | 407,856 | -0.01(-0.08%) |
Oct 30, 2019 | 12.43 | 12.48 | 12.10 | 12.34 | 335,919 | -0.11(-0.88%) |
Oct 29, 2019 | 12.01 | 12.62 | 11.96 | 12.45 | 451,613 | +0.33(+2.72%) |
Oct 28, 2019 | 12.24 | 12.41 | 12.06 | 12.12 | 478,868 | -0.02(-0.16%) |
Oct 25, 2019 | 11.53 | 12.17 | 11.53 | 12.14 | 767,000 | +0.58(+5.02%) |
Oct 24, 2019 | 11.73 | 11.87 | 11.44 | 11.56 | 602,561 | -0.12(-1.03%) |
Oct 23, 2019 | 11.42 | 11.90 | 11.24 | 11.68 | 500,095 | +0.22(+1.92%) |
Oct 22, 2019 | 11.25 | 11.70 | 11.09 | 11.46 | 743,295 | +0.32(+2.87%) |
Oct 21, 2019 | 10.55 | 11.20 | 10.55 | 11.14 | 694,048 | +0.67(+6.40%) |
Oct 18, 2019 | 10.88 | 10.90 | 10.43 | 10.47 | 328,000 | -0.44(-4.03%) |
Oct 17, 2019 | 10.74 | 10.98 | 10.72 | 10.91 | 340,504 | +0.27(+2.54%) |
Oct 16, 2019 | 11.01 | 11.23 | 10.62 | 10.64 | 456,049 | -0.37(-3.36%) |
Oct 15, 2019 | 10.84 | 11.32 | 10.73 | 11.01 | 579,072 | +0.17(+1.62%) |
Oct 14, 2019 | 10.97 | 11.04 | 10.72 | 10.84 | 400,614 | -0.26(-2.39%) |
Oct 11, 2019 | 10.69 | 11.45 | 10.69 | 11.10 | 929,700 | +0.62(+5.92%) |
Oct 10, 2019 | 10.21 | 10.54 | 10.10 | 10.48 | 553,378 | +0.35(+3.46%) |
Oct 09, 2019 | 10.55 | 10.65 | 10.09 | 10.13 | 432,276 | -0.21(-2.08%) |
Oct 08, 2019 | 10.48 | 10.59 | 10.04 | 10.35 | 674,243 | -0.56(-5.18%) |
Oct 07, 2019 | 11.06 | 11.09 | 10.82 | 10.91 | 499,104 | -0.05(-0.46%) |
Oct 04, 2019 | 10.96 | 11.32 | 10.76 | 10.96 | 788,700 | +0.05(+0.46%) |
Oct 03, 2019 | 10.42 | 10.98 | 10.16 | 10.91 | 690,689 | +0.44(+4.20%) |
Oct 02, 2019 | 10.62 | 10.66 | 10.27 | 10.47 | 587,915 | -0.27(-2.51%) |