Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 15.80 | 15.80 | 14.92 | 15.39 | 566,792 | -0.43(-2.72%) |
Dec 30, 2019 | 15.48 | 15.87 | 15.29 | 15.82 | 364,914 | +0.39(+2.54%) |
Dec 27, 2019 | 15.42 | 15.46 | 15.20 | 15.43 | 141,468 | +0.11(+0.70%) |
Dec 26, 2019 | 15.41 | 15.44 | 15.18 | 15.32 | 80,877 | -0.03(-0.19%) |
Dec 24, 2019 | 15.28 | 15.40 | 15.23 | 15.35 | 67,978 | +0.05(+0.32%) |
Dec 23, 2019 | 15.24 | 15.38 | 15.05 | 15.30 | 159,139 | +0.21(+1.36%) |
Dec 20, 2019 | 15.36 | 15.37 | 15.05 | 15.10 | 1,511,549 | -0.14(-0.90%) |
Dec 19, 2019 | 14.76 | 15.35 | 14.76 | 15.23 | 189,967 | +0.47(+3.19%) |
Dec 18, 2019 | 14.79 | 15.17 | 14.72 | 14.76 | 240,322 | -0.08(-0.56%) |
Dec 17, 2019 | 14.55 | 14.94 | 14.33 | 14.85 | 220,771 | +0.24(+1.64%) |
Dec 16, 2019 | 14.55 | 14.98 | 14.43 | 14.61 | 277,435 | +0.16(+1.09%) |
Dec 13, 2019 | 14.45 | 15.06 | 14.40 | 14.45 | 212,406 | -0.06(-0.41%) |
Dec 12, 2019 | 14.42 | 14.67 | 14.29 | 14.51 | 137,609 | +0.14(+0.95%) |
Dec 11, 2019 | 14.50 | 14.58 | 14.27 | 14.37 | 157,256 | -0.07(-0.47%) |
Dec 10, 2019 | 14.68 | 14.68 | 14.32 | 14.44 | 226,148 | -0.32(-2.18%) |
Dec 09, 2019 | 14.69 | 15.05 | 14.65 | 14.76 | 289,248 | +0.05(+0.33%) |
Dec 06, 2019 | 14.72 | 14.98 | 14.59 | 14.71 | 204,630 | +0.16(+1.11%) |
Dec 05, 2019 | 14.49 | 14.64 | 14.31 | 14.55 | 153,916 | +0.17(+1.19%) |
Dec 04, 2019 | 14.05 | 14.60 | 14.05 | 14.38 | 255,718 | +0.43(+3.08%) |
Dec 03, 2019 | 13.99 | 14.03 | 13.68 | 13.95 | 658,016 | -0.31(-2.19%) |
Dec 02, 2019 | 14.68 | 14.68 | 14.19 | 14.27 | 198,978 | -0.30(-2.08%) |
Nov 29, 2019 | 14.68 | 14.74 | 14.51 | 14.57 | 80,909 | -0.23(-1.58%) |
Nov 27, 2019 | 15.10 | 15.18 | 14.65 | 14.80 | 175,236 | -0.20(-1.30%) |
Nov 26, 2019 | 15.07 | 15.11 | 14.54 | 15.00 | 269,336 | -0.10(-0.65%) |
Nov 25, 2019 | 14.25 | 15.12 | 14.25 | 15.10 | 262,028 | +0.82(+5.75%) |
Nov 22, 2019 | 14.00 | 14.31 | 13.74 | 14.27 | 158,747 | +0.38(+2.74%) |
Nov 21, 2019 | 13.98 | 14.02 | 13.72 | 13.89 | 285,401 | +0.07(+0.49%) |
Nov 20, 2019 | 14.11 | 14.16 | 13.72 | 13.83 | 291,000 | -0.45(-3.15%) |
Nov 19, 2019 | 14.09 | 14.38 | 14.00 | 14.27 | 237,222 | +0.26(+1.88%) |
Nov 18, 2019 | 14.02 | 14.03 | 13.69 | 14.01 | 152,897 | -0.02(-0.14%) |
Nov 15, 2019 | 14.02 | 14.07 | 13.72 | 14.03 | 302,951 | +0.13(+0.91%) |
Nov 14, 2019 | 13.93 | 14.27 | 13.88 | 13.90 | 237,805 | -0.10(-0.73%) |
Nov 13, 2019 | 14.60 | 14.77 | 13.88 | 14.01 | 317,026 | -0.82(-5.50%) |
Nov 12, 2019 | 14.69 | 15.34 | 14.35 | 14.82 | 351,136 | +0.31(+2.15%) |
Nov 11, 2019 | 14.91 | 15.12 | 14.05 | 14.51 | 459,621 | -0.41(-2.75%) |
Nov 08, 2019 | 13.68 | 15.09 | 13.05 | 14.92 | 858,668 | +1.04(+7.45%) |
Nov 07, 2019 | 13.79 | 14.07 | 13.73 | 13.88 | 204,998 | +0.32(+2.38%) |
Nov 06, 2019 | 13.87 | 13.87 | 13.50 | 13.56 | 183,173 | -0.36(-2.59%) |
Nov 05, 2019 | 13.81 | 14.16 | 13.81 | 13.92 | 176,158 | +0.16(+1.17%) |
Nov 04, 2019 | 13.59 | 13.79 | 13.43 | 13.76 | 272,363 | +0.41(+3.03%) |
Nov 01, 2019 | 13.22 | 13.52 | 13.09 | 13.36 | 174,724 | +0.24(+1.82%) |
Oct 31, 2019 | 13.35 | 13.35 | 12.96 | 13.12 | 305,488 | -0.16(-1.21%) |
Oct 30, 2019 | 13.69 | 13.69 | 13.20 | 13.28 | 221,395 | -0.44(-3.20%) |
Oct 29, 2019 | 13.78 | 13.84 | 13.53 | 13.72 | 219,518 | -0.05(-0.35%) |
Oct 28, 2019 | 13.34 | 13.88 | 13.30 | 13.77 | 157,033 | +0.48(+3.60%) |
Oct 25, 2019 | 13.13 | 13.56 | 13.13 | 13.29 | 148,710 | +0.16(+1.19%) |
Oct 24, 2019 | 13.74 | 13.74 | 12.95 | 13.13 | 196,711 | -0.64(-4.68%) |
Oct 23, 2019 | 13.57 | 13.81 | 13.43 | 13.78 | 210,327 | +0.25(+1.88%) |
Oct 22, 2019 | 13.45 | 13.88 | 13.35 | 13.52 | 259,259 | +0.13(+0.95%) |
Oct 21, 2019 | 13.08 | 13.44 | 12.98 | 13.40 | 239,242 | +0.52(+4.02%) |
Oct 18, 2019 | 13.02 | 13.09 | 12.71 | 12.88 | 347,912 | -0.22(-1.71%) |
Oct 17, 2019 | 12.97 | 13.13 | 12.73 | 13.10 | 256,393 | +0.26(+2.01%) |
Oct 16, 2019 | 12.83 | 13.07 | 12.83 | 12.84 | 318,152 | -0.15(-1.16%) |
Oct 15, 2019 | 12.61 | 13.04 | 12.40 | 13.00 | 332,089 | +0.50(+4.02%) |
Oct 14, 2019 | 12.62 | 12.65 | 12.28 | 12.49 | 236,318 | -0.21(-1.65%) |
Oct 11, 2019 | 12.47 | 12.88 | 12.47 | 12.70 | 200,226 | +0.41(+3.34%) |
Oct 10, 2019 | 12.34 | 12.63 | 12.28 | 12.29 | 261,781 | -0.00(-0.04%) |
Oct 09, 2019 | 12.35 | 12.35 | 12.15 | 12.30 | 169,766 | +0.13(+1.08%) |
Oct 08, 2019 | 12.20 | 12.30 | 12.09 | 12.17 | 236,469 | -0.20(-1.58%) |
Oct 07, 2019 | 12.31 | 12.43 | 12.08 | 12.36 | 255,356 | +0.04(+0.32%) |
Oct 04, 2019 | 12.09 | 12.33 | 12.01 | 12.32 | 275,195 | +0.22(+1.86%) |
Oct 03, 2019 | 12.32 | 12.39 | 11.81 | 12.10 | 267,780 | -0.30(-2.44%) |
Oct 02, 2019 | 12.51 | 12.56 | 12.22 | 12.40 | 324,818 | -0.26(-2.08%) |