Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 16.04 | 16.28 | 16.01 | 16.17 | 1,162,252 | +0.11(+0.67%) |
Dec 30, 2019 | 15.97 | 16.07 | 15.88 | 16.07 | 1,220,259 | +0.12(+0.78%) |
Dec 27, 2019 | 16.02 | 16.29 | 15.87 | 15.94 | 1,188,335 | +0.17(+1.10%) |
Dec 26, 2019 | 15.61 | 15.78 | 15.59 | 15.77 | 355,738 | +0.20(+1.28%) |
Dec 24, 2019 | 15.60 | 15.67 | 15.54 | 15.57 | 262,638 | +0.02(+0.11%) |
Dec 23, 2019 | 15.64 | 15.69 | 15.44 | 15.55 | 973,984 | -0.06(-0.37%) |
Dec 20, 2019 | 15.46 | 15.62 | 15.38 | 15.61 | 3,064,120 | +0.18(+1.18%) |
Dec 19, 2019 | 15.35 | 15.43 | 15.16 | 15.43 | 929,235 | +0.14(+0.91%) |
Dec 18, 2019 | 14.94 | 15.37 | 14.94 | 15.29 | 1,151,451 | +0.39(+2.62%) |
Dec 17, 2019 | 14.81 | 14.90 | 14.68 | 14.90 | 1,192,141 | +0.13(+0.88%) |
Dec 16, 2019 | 14.74 | 14.78 | 14.40 | 14.77 | 1,064,788 | +0.07(+0.44%) |
Dec 13, 2019 | 14.85 | 14.95 | 14.52 | 14.70 | 671,512 | -0.15(-0.99%) |
Dec 12, 2019 | 15.06 | 15.25 | 14.84 | 14.85 | 667,736 | -0.24(-1.62%) |
Dec 11, 2019 | 15.35 | 15.40 | 15.08 | 15.09 | 823,455 | -0.28(-1.80%) |
Dec 10, 2019 | 15.51 | 15.62 | 15.33 | 15.37 | 897,528 | -0.14(-0.89%) |
Dec 09, 2019 | 15.47 | 15.53 | 15.34 | 15.51 | 972,621 | +0.06(+0.37%) |
Dec 06, 2019 | 15.63 | 15.78 | 15.44 | 15.45 | 851,581 | -0.11(-0.73%) |
Dec 05, 2019 | 15.56 | 15.68 | 15.53 | 15.57 | 476,030 | -0.03(-0.21%) |
Dec 04, 2019 | 15.60 | 15.84 | 15.59 | 15.60 | 587,514 | +0.00(+0.00%) |
Dec 03, 2019 | 15.70 | 15.79 | 15.53 | 15.60 | 519,304 | -0.20(-1.24%) |
Dec 02, 2019 | 15.84 | 15.92 | 15.78 | 15.79 | 1,526,041 | +0.04(+0.26%) |
Nov 29, 2019 | 15.78 | 15.88 | 15.75 | 15.75 | 357,190 | -0.02(-0.15%) |
Nov 27, 2019 | 15.55 | 15.85 | 15.55 | 15.78 | 608,746 | +0.24(+1.52%) |
Nov 26, 2019 | 15.59 | 15.77 | 15.52 | 15.54 | 555,877 | -0.04(-0.26%) |
Nov 25, 2019 | 14.86 | 15.70 | 14.70 | 15.58 | 1,318,677 | +0.21(+1.38%) |
Nov 22, 2019 | 15.51 | 15.53 | 15.09 | 15.37 | 843,228 | -0.04(-0.26%) |
Nov 21, 2019 | 15.96 | 15.96 | 15.40 | 15.41 | 784,220 | -0.55(-3.42%) |
Nov 20, 2019 | 15.95 | 16.05 | 15.84 | 15.96 | 660,283 | -0.07(-0.41%) |
Nov 19, 2019 | 15.86 | 16.10 | 15.79 | 16.02 | 690,941 | +0.24(+1.55%) |
Nov 18, 2019 | 15.54 | 15.85 | 15.48 | 15.78 | 696,784 | +0.41(+2.65%) |
Nov 15, 2019 | 15.31 | 15.38 | 15.21 | 15.37 | 623,362 | +0.07(+0.48%) |
Nov 14, 2019 | 14.87 | 15.31 | 14.87 | 15.30 | 585,218 | +0.42(+2.85%) |
Nov 13, 2019 | 14.56 | 14.96 | 14.56 | 14.87 | 569,584 | +0.30(+2.07%) |
Nov 12, 2019 | 14.78 | 14.91 | 14.56 | 14.57 | 581,678 | -0.14(-0.94%) |
Nov 11, 2019 | 14.61 | 14.74 | 14.54 | 14.71 | 466,142 | +0.06(+0.39%) |
Nov 08, 2019 | 14.59 | 14.72 | 14.57 | 14.65 | 323,288 | +0.02(+0.11%) |
Nov 07, 2019 | 14.75 | 14.83 | 14.61 | 14.64 | 550,761 | -0.07(-0.50%) |
Nov 06, 2019 | 15.06 | 15.06 | 14.35 | 14.71 | 825,470 | -0.07(-0.50%) |
Nov 05, 2019 | 14.78 | 14.87 | 14.70 | 14.78 | 551,293 | +0.03(+0.22%) |
Nov 04, 2019 | 14.65 | 14.78 | 14.61 | 14.75 | 541,829 | +0.11(+0.78%) |
Nov 01, 2019 | 14.56 | 14.64 | 14.49 | 14.64 | 299,091 | +0.13(+0.90%) |
Oct 31, 2019 | 14.48 | 14.57 | 14.33 | 14.51 | 437,911 | -0.04(-0.28%) |
Oct 30, 2019 | 14.26 | 14.56 | 14.19 | 14.55 | 677,108 | +0.28(+1.94%) |
Oct 29, 2019 | 14.25 | 14.35 | 14.25 | 14.27 | 379,892 | +0.02(+0.11%) |
Oct 28, 2019 | 14.20 | 14.32 | 14.18 | 14.26 | 333,105 | +0.07(+0.52%) |
Oct 25, 2019 | 14.13 | 14.24 | 14.04 | 14.18 | 558,999 | +0.03(+0.23%) |
Oct 24, 2019 | 14.25 | 14.25 | 14.04 | 14.15 | 365,874 | -0.05(-0.34%) |
Oct 23, 2019 | 14.17 | 14.23 | 14.08 | 14.20 | 398,793 | +0.10(+0.69%) |
Oct 22, 2019 | 14.01 | 14.14 | 13.90 | 14.10 | 549,855 | +0.11(+0.82%) |
Oct 21, 2019 | 13.60 | 14.00 | 13.60 | 13.99 | 503,387 | +0.43(+3.18%) |
Oct 18, 2019 | 13.51 | 13.63 | 13.43 | 13.56 | 508,025 | +0.00(+0.00%) |
Oct 17, 2019 | 13.45 | 13.59 | 13.45 | 13.56 | 375,198 | +0.10(+0.73%) |
Oct 16, 2019 | 13.38 | 13.47 | 13.34 | 13.46 | 242,910 | +0.05(+0.36%) |
Oct 15, 2019 | 13.43 | 13.54 | 13.38 | 13.41 | 371,512 | -0.02(-0.12%) |
Oct 14, 2019 | 13.42 | 13.49 | 13.31 | 13.43 | 254,684 | +0.01(+0.06%) |
Oct 11, 2019 | 13.27 | 13.51 | 13.23 | 13.42 | 508,271 | +0.25(+1.92%) |
Oct 10, 2019 | 13.12 | 13.23 | 13.11 | 13.16 | 523,338 | +0.08(+0.62%) |
Oct 09, 2019 | 13.12 | 13.15 | 12.96 | 13.08 | 371,906 | +0.04(+0.31%) |
Oct 08, 2019 | 13.07 | 13.16 | 12.95 | 13.04 | 464,778 | -0.05(-0.37%) |
Oct 07, 2019 | 13.07 | 13.16 | 13.03 | 13.09 | 475,344 | +0.01(+0.06%) |
Oct 04, 2019 | 12.97 | 13.10 | 12.94 | 13.08 | 334,343 | +0.10(+0.75%) |
Oct 03, 2019 | 12.99 | 13.12 | 12.84 | 12.99 | 369,843 | -0.04(-0.31%) |
Oct 02, 2019 | 12.91 | 13.03 | 12.86 | 13.03 | 457,236 | +0.04(+0.31%) |