Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 16.07 | 16.53 | 16.02 | 16.47 | 447,800 | +0.38(+2.36%) |
Dec 30, 2019 | 16.55 | 16.60 | 15.96 | 16.09 | 817,384 | -0.42(-2.54%) |
Dec 27, 2019 | 16.06 | 16.64 | 15.65 | 16.51 | 762,900 | +0.51(+3.19%) |
Dec 26, 2019 | 17.08 | 17.15 | 15.68 | 16.00 | 827,780 | -0.79(-4.71%) |
Dec 24, 2019 | 15.97 | 16.85 | 15.82 | 16.79 | 481,600 | +0.85(+5.33%) |
Dec 23, 2019 | 15.36 | 15.95 | 15.05 | 15.94 | 506,690 | +0.74(+4.87%) |
Dec 20, 2019 | 15.00 | 15.36 | 14.41 | 15.20 | 1,801,900 | +0.20(+1.33%) |
Dec 19, 2019 | 15.13 | 15.72 | 14.98 | 15.00 | 1,005,263 | -0.20(-1.32%) |
Dec 18, 2019 | 15.30 | 15.50 | 14.90 | 15.20 | 368,737 | -0.17(-1.11%) |
Dec 17, 2019 | 15.63 | 15.83 | 14.90 | 15.37 | 563,761 | -0.24(-1.54%) |
Dec 16, 2019 | 15.64 | 16.15 | 15.49 | 15.61 | 585,066 | +0.16(+1.04%) |
Dec 13, 2019 | 16.03 | 16.22 | 15.31 | 15.45 | 419,200 | -0.54(-3.38%) |
Dec 12, 2019 | 15.73 | 16.40 | 15.63 | 15.99 | 621,710 | +0.29(+1.85%) |
Dec 11, 2019 | 14.85 | 15.86 | 14.85 | 15.70 | 1,201,278 | +0.82(+5.51%) |
Dec 10, 2019 | 14.91 | 15.18 | 14.75 | 14.88 | 844,041 | +0.21(+1.43%) |
Dec 09, 2019 | 13.94 | 15.04 | 13.94 | 14.67 | 775,647 | +0.68(+4.86%) |
Dec 06, 2019 | 13.74 | 14.09 | 13.57 | 13.99 | 529,000 | +0.31(+2.27%) |
Dec 05, 2019 | 14.15 | 14.39 | 13.59 | 13.68 | 410,999 | -0.47(-3.32%) |
Dec 04, 2019 | 13.96 | 14.48 | 13.84 | 14.15 | 499,155 | +0.32(+2.31%) |
Dec 03, 2019 | 13.41 | 13.88 | 13.27 | 13.83 | 478,218 | +0.26(+1.92%) |
Dec 02, 2019 | 14.09 | 14.23 | 13.37 | 13.57 | 813,394 | -0.64(-4.50%) |
Nov 29, 2019 | 13.96 | 14.27 | 13.96 | 14.21 | 641,700 | +0.19(+1.36%) |
Nov 27, 2019 | 13.90 | 14.14 | 13.79 | 14.02 | 992,600 | +0.15(+1.08%) |
Nov 26, 2019 | 14.02 | 14.11 | 13.76 | 13.87 | 633,528 | -0.14(-1.00%) |
Nov 25, 2019 | 14.07 | 14.38 | 13.95 | 14.01 | 640,113 | +0.17(+1.23%) |
Nov 22, 2019 | 13.81 | 13.90 | 13.55 | 13.84 | 244,600 | +0.10(+0.73%) |
Nov 21, 2019 | 14.29 | 14.29 | 13.52 | 13.74 | 287,678 | -0.48(-3.38%) |
Nov 20, 2019 | 13.85 | 14.46 | 13.78 | 14.22 | 721,596 | -0.04(-0.28%) |
Nov 19, 2019 | 13.86 | 14.56 | 13.78 | 14.26 | 817,093 | +0.50(+3.63%) |
Nov 18, 2019 | 13.18 | 13.85 | 13.13 | 13.76 | 410,691 | +0.56(+4.28%) |
Nov 15, 2019 | 13.32 | 13.64 | 13.10 | 13.20 | 318,500 | -0.01(-0.08%) |
Nov 14, 2019 | 13.03 | 13.34 | 12.87 | 13.21 | 443,231 | +0.10(+0.76%) |
Nov 13, 2019 | 12.86 | 13.40 | 12.73 | 13.11 | 332,595 | +0.11(+0.81%) |
Nov 12, 2019 | 13.03 | 13.35 | 12.81 | 13.00 | 363,381 | -0.05(-0.38%) |
Nov 11, 2019 | 13.21 | 13.65 | 12.87 | 13.05 | 378,054 | -0.35(-2.61%) |
Nov 08, 2019 | 12.63 | 13.45 | 12.52 | 13.40 | 545,300 | -0.12(-0.89%) |
Nov 07, 2019 | 12.58 | 14.04 | 12.58 | 13.52 | 1,066,091 | +1.36(+11.18%) |
Nov 06, 2019 | 12.64 | 12.64 | 12.01 | 12.16 | 596,278 | -0.48(-3.80%) |
Nov 05, 2019 | 12.41 | 12.87 | 12.10 | 12.64 | 1,002,278 | +0.25(+1.98%) |
Nov 04, 2019 | 12.20 | 12.56 | 11.89 | 12.39 | 399,334 | +0.28(+2.27%) |
Nov 01, 2019 | 11.07 | 12.19 | 10.98 | 12.12 | 940,700 | +1.20(+10.99%) |
Oct 31, 2019 | 10.76 | 11.10 | 10.38 | 10.92 | 634,317 | +0.03(+0.28%) |
Oct 30, 2019 | 11.31 | 11.45 | 10.84 | 10.89 | 408,020 | -0.46(-4.05%) |
Oct 29, 2019 | 12.30 | 12.40 | 11.31 | 11.35 | 462,169 | -0.95(-7.72%) |
Oct 28, 2019 | 12.32 | 12.80 | 12.14 | 12.30 | 428,365 | +0.01(+0.08%) |
Oct 25, 2019 | 12.59 | 12.67 | 11.74 | 12.29 | 754,100 | -0.39(-3.08%) |
Oct 24, 2019 | 12.96 | 13.05 | 12.49 | 12.68 | 300,860 | -0.16(-1.25%) |
Oct 23, 2019 | 13.00 | 13.05 | 12.73 | 12.84 | 409,330 | -0.16(-1.23%) |
Oct 22, 2019 | 12.56 | 13.21 | 12.54 | 13.00 | 1,062,829 | +0.59(+4.75%) |
Oct 21, 2019 | 12.45 | 12.61 | 12.22 | 12.41 | 361,394 | +0.06(+0.53%) |
Oct 18, 2019 | 13.16 | 13.29 | 12.33 | 12.35 | 428,600 | -0.91(-6.90%) |
Oct 17, 2019 | 13.03 | 13.56 | 13.01 | 13.26 | 469,500 | +0.31(+2.39%) |
Oct 16, 2019 | 12.80 | 13.48 | 12.75 | 12.95 | 1,551,424 | +0.19(+1.49%) |
Oct 15, 2019 | 12.25 | 12.78 | 12.04 | 12.76 | 1,815,604 | +0.60(+4.89%) |
Oct 14, 2019 | 13.32 | 13.32 | 11.90 | 12.16 | 802,739 | -1.19(-8.88%) |
Oct 11, 2019 | 13.48 | 13.64 | 13.22 | 13.35 | 579,500 | +0.10(+0.75%) |
Oct 10, 2019 | 13.45 | 13.77 | 13.03 | 13.25 | 554,673 | -0.17(-1.27%) |
Oct 09, 2019 | 13.72 | 13.80 | 13.35 | 13.42 | 339,941 | -0.18(-1.32%) |
Oct 08, 2019 | 13.92 | 14.11 | 13.55 | 13.60 | 666,955 | -0.44(-3.13%) |
Oct 07, 2019 | 14.01 | 14.25 | 13.93 | 14.04 | 661,062 | -0.04(-0.28%) |
Oct 04, 2019 | 13.86 | 14.13 | 13.70 | 14.08 | 416,500 | +0.22(+1.59%) |
Oct 03, 2019 | 13.70 | 14.17 | 13.46 | 13.86 | 467,341 | +0.12(+0.87%) |
Oct 02, 2019 | 13.16 | 13.81 | 12.55 | 13.74 | 564,131 | +0.50(+3.78%) |