Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 16.15 | 16.73 | 16.01 | 16.39 | 1,328,900 | +0.23(+1.42%) |
Dec 30, 2019 | 16.02 | 16.28 | 15.80 | 16.16 | 546,054 | +0.17(+1.03%) |
Dec 27, 2019 | 15.87 | 16.38 | 15.76 | 15.99 | 1,333,600 | +0.33(+2.14%) |
Dec 26, 2019 | 15.64 | 15.88 | 15.51 | 15.66 | 416,123 | +0.02(+0.13%) |
Dec 24, 2019 | 15.72 | 15.73 | 15.45 | 15.64 | 184,200 | +0.00(+0.00%) |
Dec 23, 2019 | 15.21 | 15.73 | 15.21 | 15.64 | 1,092,322 | +0.49(+3.23%) |
Dec 20, 2019 | 14.98 | 15.26 | 14.75 | 15.15 | 1,670,900 | +0.46(+3.13%) |
Dec 19, 2019 | 14.75 | 15.12 | 14.63 | 14.69 | 932,070 | -0.09(-0.61%) |
Dec 18, 2019 | 14.17 | 15.09 | 14.14 | 14.78 | 2,322,384 | +0.58(+4.08%) |
Dec 17, 2019 | 13.70 | 14.46 | 13.62 | 14.20 | 1,365,291 | +0.54(+3.95%) |
Dec 16, 2019 | 13.76 | 13.90 | 13.59 | 13.66 | 1,049,146 | -0.01(-0.07%) |
Dec 13, 2019 | 13.89 | 13.99 | 13.60 | 13.67 | 717,600 | -0.31(-2.22%) |
Dec 12, 2019 | 14.04 | 14.22 | 13.81 | 13.98 | 809,621 | -0.09(-0.64%) |
Dec 11, 2019 | 13.85 | 14.23 | 13.75 | 14.07 | 701,693 | +0.16(+1.15%) |
Dec 10, 2019 | 13.99 | 14.18 | 13.69 | 13.91 | 1,238,287 | -0.14(-1.00%) |
Dec 09, 2019 | 13.91 | 14.11 | 13.83 | 14.05 | 2,416,727 | +0.01(+0.07%) |
Dec 06, 2019 | 13.18 | 14.20 | 13.07 | 14.04 | 1,298,100 | +0.84(+6.36%) |
Dec 05, 2019 | 13.20 | 13.43 | 13.09 | 13.20 | 1,303,204 | +0.04(+0.30%) |
Dec 04, 2019 | 13.29 | 13.48 | 13.04 | 13.16 | 971,124 | -0.14(-1.05%) |
Dec 03, 2019 | 13.25 | 13.43 | 13.21 | 13.30 | 1,112,932 | -0.08(-0.60%) |
Dec 02, 2019 | 13.33 | 13.66 | 13.33 | 13.38 | 790,144 | +0.00(+0.00%) |
Nov 29, 2019 | 13.58 | 13.72 | 13.29 | 13.38 | 743,200 | -0.24(-1.76%) |
Nov 27, 2019 | 13.48 | 13.70 | 13.25 | 13.62 | 624,000 | +0.18(+1.34%) |
Nov 26, 2019 | 13.11 | 13.74 | 13.01 | 13.44 | 2,028,711 | +0.34(+2.60%) |
Nov 25, 2019 | 13.19 | 13.20 | 12.93 | 13.10 | 550,348 | -0.12(-0.91%) |
Nov 22, 2019 | 13.42 | 13.42 | 13.19 | 13.22 | 413,800 | -0.03(-0.23%) |
Nov 21, 2019 | 13.20 | 13.35 | 12.86 | 13.25 | 2,393,005 | +0.05(+0.38%) |
Nov 20, 2019 | 13.19 | 13.30 | 12.99 | 13.20 | 1,043,051 | -0.04(-0.30%) |
Nov 19, 2019 | 13.00 | 13.34 | 12.84 | 13.24 | 1,419,846 | +0.27(+2.08%) |
Nov 18, 2019 | 13.48 | 13.53 | 12.85 | 12.97 | 735,116 | -0.56(-4.14%) |
Nov 15, 2019 | 14.07 | 14.08 | 13.33 | 13.53 | 1,688,400 | -0.37(-2.66%) |
Nov 14, 2019 | 13.26 | 14.32 | 13.26 | 13.90 | 1,648,301 | +0.72(+5.46%) |
Nov 13, 2019 | 13.16 | 13.58 | 13.02 | 13.18 | 914,491 | +0.01(+0.08%) |
Nov 12, 2019 | 13.25 | 13.35 | 12.90 | 13.17 | 712,410 | -0.03(-0.23%) |
Nov 11, 2019 | 12.98 | 13.43 | 12.98 | 13.20 | 454,806 | +0.13(+0.99%) |
Nov 08, 2019 | 12.78 | 13.07 | 12.50 | 13.07 | 584,800 | +0.32(+2.51%) |
Nov 07, 2019 | 12.80 | 12.91 | 12.59 | 12.75 | 499,162 | +0.03(+0.24%) |
Nov 06, 2019 | 12.87 | 13.04 | 12.65 | 12.72 | 321,307 | -0.17(-1.32%) |
Nov 05, 2019 | 12.95 | 13.09 | 12.64 | 12.89 | 918,332 | -0.06(-0.46%) |
Nov 04, 2019 | 13.39 | 13.46 | 12.83 | 12.95 | 312,795 | -0.45(-3.36%) |
Nov 01, 2019 | 13.25 | 13.57 | 13.02 | 13.40 | 482,100 | +0.18(+1.36%) |
Oct 31, 2019 | 12.95 | 13.25 | 12.84 | 13.22 | 456,683 | +0.27(+2.08%) |
Oct 30, 2019 | 12.88 | 13.04 | 12.74 | 12.95 | 375,088 | +0.05(+0.39%) |
Oct 29, 2019 | 12.74 | 13.10 | 12.66 | 12.90 | 682,790 | +0.15(+1.18%) |
Oct 28, 2019 | 12.73 | 12.92 | 12.61 | 12.75 | 397,271 | +0.09(+0.71%) |
Oct 25, 2019 | 12.97 | 13.00 | 12.55 | 12.66 | 482,400 | -0.39(-2.99%) |
Oct 24, 2019 | 12.91 | 13.14 | 12.72 | 13.05 | 807,297 | +0.12(+0.93%) |
Oct 23, 2019 | 12.81 | 12.99 | 12.72 | 12.93 | 396,099 | +0.07(+0.54%) |
Oct 22, 2019 | 13.01 | 13.24 | 12.73 | 12.86 | 578,327 | -0.15(-1.15%) |
Oct 21, 2019 | 12.74 | 13.02 | 12.72 | 13.01 | 364,919 | +0.30(+2.36%) |
Oct 18, 2019 | 12.92 | 13.07 | 12.64 | 12.71 | 523,200 | -0.26(-2.00%) |
Oct 17, 2019 | 12.89 | 13.04 | 12.81 | 12.97 | 279,039 | +0.06(+0.46%) |
Oct 16, 2019 | 12.74 | 12.94 | 12.52 | 12.91 | 344,209 | +0.17(+1.33%) |
Oct 15, 2019 | 12.41 | 12.98 | 12.36 | 12.74 | 557,427 | +0.35(+2.82%) |
Oct 14, 2019 | 12.64 | 12.82 | 12.12 | 12.39 | 692,158 | -0.33(-2.59%) |
Oct 11, 2019 | 12.69 | 12.90 | 12.43 | 12.72 | 555,600 | +0.04(+0.32%) |
Oct 10, 2019 | 12.06 | 12.70 | 12.06 | 12.68 | 947,028 | +0.58(+4.84%) |
Oct 09, 2019 | 11.95 | 12.28 | 11.93 | 12.10 | 626,966 | +0.13(+1.13%) |
Oct 08, 2019 | 12.01 | 12.15 | 11.77 | 11.96 | 923,803 | -0.13(-1.08%) |
Oct 07, 2019 | 12.13 | 12.63 | 11.85 | 12.09 | 822,274 | -0.05(-0.41%) |
Oct 04, 2019 | 11.78 | 12.18 | 11.69 | 12.14 | 983,500 | +0.37(+3.14%) |
Oct 03, 2019 | 11.86 | 11.89 | 11.25 | 11.77 | 1,229,905 | -0.17(-1.42%) |
Oct 02, 2019 | 12.12 | 12.24 | 11.70 | 11.94 | 1,589,736 | -0.24(-1.97%) |