Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 13.81 | 14.25 | 13.66 | 14.19 | 1,693,000 | +0.34(+2.45%) |
Dec 30, 2019 | 13.98 | 14.21 | 13.81 | 13.85 | 1,650,297 | -0.10(-0.72%) |
Dec 27, 2019 | 14.13 | 14.24 | 13.86 | 13.95 | 1,412,400 | -0.08(-0.57%) |
Dec 26, 2019 | 14.12 | 14.15 | 13.98 | 14.03 | 1,146,971 | -0.02(-0.14%) |
Dec 24, 2019 | 14.22 | 14.27 | 13.99 | 14.05 | 507,600 | -0.13(-0.92%) |
Dec 23, 2019 | 13.94 | 14.28 | 13.85 | 14.18 | 2,224,882 | +0.40(+2.90%) |
Dec 20, 2019 | 14.05 | 14.13 | 13.68 | 13.78 | 3,276,100 | -0.22(-1.57%) |
Dec 19, 2019 | 13.98 | 14.24 | 13.87 | 14.00 | 3,561,312 | +0.14(+1.01%) |
Dec 18, 2019 | 14.07 | 14.16 | 13.78 | 13.86 | 4,625,429 | -0.19(-1.35%) |
Dec 17, 2019 | 13.97 | 14.09 | 13.65 | 14.05 | 3,488,779 | +0.04(+0.29%) |
Dec 16, 2019 | 13.99 | 14.34 | 13.88 | 14.01 | 4,781,514 | +0.20(+1.45%) |
Dec 13, 2019 | 14.00 | 14.13 | 13.71 | 13.81 | 5,526,900 | -0.18(-1.29%) |
Dec 12, 2019 | 13.21 | 14.27 | 13.10 | 13.99 | 4,332,492 | +0.87(+6.63%) |
Dec 11, 2019 | 13.03 | 13.22 | 13.02 | 13.12 | 2,588,065 | +0.19(+1.47%) |
Dec 10, 2019 | 13.03 | 13.17 | 12.86 | 12.93 | 2,556,309 | -0.14(-1.07%) |
Dec 09, 2019 | 13.15 | 13.32 | 13.02 | 13.07 | 1,173,300 | -0.09(-0.72%) |
Dec 06, 2019 | 13.43 | 13.55 | 13.09 | 13.16 | 1,811,100 | -0.01(-0.04%) |
Dec 05, 2019 | 13.05 | 13.20 | 12.84 | 13.17 | 1,855,392 | +0.16(+1.23%) |
Dec 04, 2019 | 13.18 | 13.44 | 13.01 | 13.01 | 2,099,665 | -0.11(-0.84%) |
Dec 03, 2019 | 12.85 | 13.16 | 12.65 | 13.12 | 3,127,872 | -0.24(-1.80%) |
Dec 02, 2019 | 13.65 | 13.84 | 13.24 | 13.36 | 2,143,364 | -0.24(-1.76%) |
Nov 29, 2019 | 13.64 | 13.69 | 13.46 | 13.60 | 642,600 | -0.13(-0.95%) |
Nov 27, 2019 | 13.79 | 13.94 | 13.56 | 13.73 | 1,250,700 | +0.04(+0.29%) |
Nov 26, 2019 | 14.03 | 14.03 | 13.60 | 13.69 | 2,536,043 | -0.40(-2.84%) |
Nov 25, 2019 | 14.05 | 14.13 | 13.83 | 14.09 | 2,292,507 | +0.15(+1.08%) |
Nov 22, 2019 | 13.79 | 14.15 | 13.70 | 13.94 | 3,574,200 | +0.23(+1.68%) |
Nov 21, 2019 | 13.98 | 14.13 | 13.68 | 13.71 | 3,642,751 | -0.28(-2.00%) |
Nov 20, 2019 | 14.21 | 14.33 | 13.77 | 13.99 | 3,084,922 | -0.37(-2.58%) |
Nov 19, 2019 | 14.54 | 14.66 | 14.27 | 14.36 | 2,860,078 | -0.14(-0.97%) |
Nov 18, 2019 | 14.91 | 15.03 | 14.44 | 14.50 | 4,020,634 | -0.45(-3.01%) |
Nov 15, 2019 | 14.81 | 15.21 | 14.80 | 14.95 | 3,204,400 | +0.33(+2.26%) |
Nov 14, 2019 | 14.85 | 14.91 | 14.55 | 14.62 | 2,097,418 | -0.31(-2.08%) |
Nov 13, 2019 | 15.13 | 15.34 | 14.91 | 14.93 | 3,962,158 | -0.26(-1.71%) |
Nov 12, 2019 | 14.97 | 15.23 | 14.74 | 15.19 | 4,285,967 | +0.18(+1.20%) |
Nov 11, 2019 | 15.47 | 15.58 | 14.93 | 15.01 | 4,932,063 | -0.69(-4.39%) |
Nov 08, 2019 | 15.04 | 15.79 | 14.77 | 15.70 | 6,605,800 | +0.76(+5.09%) |
Nov 07, 2019 | 12.88 | 15.06 | 12.81 | 14.94 | 12,433,875 | +3.19(+27.15%) |
Nov 06, 2019 | 12.09 | 12.32 | 11.61 | 11.75 | 6,409,078 | -0.43(-3.49%) |
Nov 05, 2019 | 11.81 | 12.48 | 11.74 | 12.18 | 7,240,942 | +0.54(+4.60%) |
Nov 04, 2019 | 11.48 | 11.84 | 11.32 | 11.64 | 3,573,424 | +0.33(+2.92%) |
Nov 01, 2019 | 11.01 | 11.41 | 10.70 | 11.31 | 4,991,100 | +0.11(+0.98%) |
Oct 31, 2019 | 11.31 | 11.52 | 11.08 | 11.20 | 4,334,248 | -0.16(-1.41%) |
Oct 30, 2019 | 11.78 | 11.78 | 11.28 | 11.36 | 3,813,990 | -0.45(-3.81%) |
Oct 29, 2019 | 11.27 | 11.89 | 11.27 | 11.81 | 3,545,222 | +0.05(+0.43%) |
Oct 28, 2019 | 12.30 | 12.53 | 11.74 | 11.76 | 2,836,572 | -0.47(-3.84%) |
Oct 25, 2019 | 12.15 | 12.49 | 12.08 | 12.23 | 2,730,400 | +0.09(+0.74%) |
Oct 24, 2019 | 13.00 | 13.02 | 12.01 | 12.14 | 5,454,534 | -0.90(-6.90%) |
Oct 23, 2019 | 12.88 | 13.17 | 12.69 | 13.04 | 3,793,372 | +0.02(+0.15%) |
Oct 22, 2019 | 13.20 | 13.35 | 12.87 | 13.02 | 4,641,773 | -0.04(-0.31%) |
Oct 21, 2019 | 12.08 | 13.09 | 12.07 | 13.06 | 7,383,718 | +1.49(+12.88%) |
Oct 18, 2019 | 11.57 | 11.72 | 11.47 | 11.57 | 1,687,600 | -0.06(-0.52%) |
Oct 17, 2019 | 11.51 | 11.63 | 11.38 | 11.63 | 2,581,856 | +0.23(+2.02%) |
Oct 16, 2019 | 11.36 | 11.71 | 11.29 | 11.40 | 2,139,385 | +0.07(+0.62%) |
Oct 15, 2019 | 11.22 | 11.46 | 11.02 | 11.33 | 2,167,977 | +0.20(+1.75%) |
Oct 14, 2019 | 11.13 | 11.30 | 10.80 | 11.13 | 2,331,775 | -0.07(-0.62%) |
Oct 11, 2019 | 10.97 | 11.42 | 10.83 | 11.21 | 2,300,000 | +0.39(+3.65%) |
Oct 10, 2019 | 10.71 | 10.90 | 10.48 | 10.81 | 2,491,733 | +0.07(+0.65%) |
Oct 09, 2019 | 11.15 | 11.15 | 10.72 | 10.74 | 2,552,842 | -0.22(-2.01%) |
Oct 08, 2019 | 11.12 | 11.23 | 10.88 | 10.96 | 2,569,133 | -0.22(-1.97%) |
Oct 07, 2019 | 11.02 | 11.44 | 10.95 | 11.18 | 2,765,767 | +0.19(+1.73%) |
Oct 04, 2019 | 11.00 | 11.06 | 10.54 | 10.99 | 4,326,700 | +0.05(+0.46%) |
Oct 03, 2019 | 10.71 | 10.96 | 10.31 | 10.94 | 4,728,375 | +0.07(+0.64%) |
Oct 02, 2019 | 11.02 | 11.17 | 10.51 | 10.87 | 4,561,227 | -0.31(-2.77%) |