Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 14.25 | 14.30 | 14.21 | 14.29 | 2,995,086 | -0.01(-0.05%) |
Dec 30, 2019 | 14.43 | 14.48 | 14.29 | 14.29 | 3,076,438 | -0.21(-1.43%) |
Dec 27, 2019 | 14.48 | 14.58 | 14.46 | 14.50 | 3,229,692 | +0.16(+1.08%) |
Dec 26, 2019 | 14.26 | 14.37 | 14.26 | 14.35 | 2,456,727 | +0.04(+0.31%) |
Dec 24, 2019 | 14.29 | 14.35 | 14.28 | 14.30 | 1,433,750 | -0.01(-0.05%) |
Dec 23, 2019 | 14.33 | 14.35 | 14.26 | 14.31 | 3,499,267 | -0.13(-0.92%) |
Dec 20, 2019 | 14.58 | 14.59 | 14.42 | 14.44 | 4,988,564 | -0.01(-0.05%) |
Dec 19, 2019 | 14.41 | 14.52 | 14.41 | 14.45 | 4,033,947 | -0.04(-0.31%) |
Dec 18, 2019 | 14.46 | 14.55 | 14.45 | 14.49 | 3,637,723 | +0.07(+0.46%) |
Dec 17, 2019 | 14.35 | 14.48 | 14.29 | 14.43 | 5,106,290 | -0.13(-0.86%) |
Dec 16, 2019 | 14.75 | 14.76 | 14.55 | 14.55 | 5,648,669 | +0.12(+0.82%) |
Dec 13, 2019 | 14.38 | 14.49 | 14.32 | 14.43 | 6,413,249 | +0.44(+3.11%) |
Dec 12, 2019 | 14.06 | 14.13 | 13.90 | 14.00 | 4,870,938 | +0.03(+0.21%) |
Dec 11, 2019 | 13.95 | 14.00 | 13.92 | 13.97 | 3,808,454 | +0.08(+0.59%) |
Dec 10, 2019 | 13.84 | 13.94 | 13.84 | 13.89 | 5,737,296 | -0.06(-0.42%) |
Dec 09, 2019 | 13.90 | 14.00 | 13.89 | 13.95 | 4,063,868 | -0.04(-0.32%) |
Dec 06, 2019 | 13.98 | 14.01 | 13.90 | 13.99 | 3,029,858 | -0.01(-0.10%) |
Dec 05, 2019 | 14.01 | 14.07 | 13.97 | 14.01 | 4,741,801 | -0.10(-0.68%) |
Dec 04, 2019 | 14.05 | 14.15 | 14.00 | 14.10 | 3,862,003 | +0.06(+0.42%) |
Dec 03, 2019 | 13.90 | 14.06 | 13.87 | 14.04 | 5,056,479 | -0.13(-0.94%) |
Dec 02, 2019 | 14.39 | 14.41 | 14.11 | 14.18 | 6,154,393 | -0.47(-3.23%) |
Nov 29, 2019 | 14.58 | 14.65 | 14.56 | 14.65 | 2,898,078 | -0.22(-1.49%) |
Nov 27, 2019 | 14.77 | 14.88 | 14.72 | 14.87 | 4,208,301 | +0.28(+1.91%) |
Nov 26, 2019 | 14.61 | 14.64 | 14.53 | 14.59 | 5,339,120 | +0.01(+0.05%) |
Nov 25, 2019 | 14.58 | 14.60 | 14.52 | 14.59 | 5,089,230 | +0.15(+1.05%) |
Nov 22, 2019 | 14.38 | 14.44 | 14.34 | 14.43 | 4,192,555 | +0.30(+2.14%) |
Nov 21, 2019 | 14.16 | 14.17 | 14.10 | 14.13 | 2,584,801 | +0.01(+0.10%) |
Nov 20, 2019 | 14.10 | 14.20 | 14.07 | 14.12 | 3,685,233 | -0.18(-1.26%) |
Nov 19, 2019 | 14.31 | 14.33 | 14.23 | 14.30 | 4,326,110 | +0.12(+0.81%) |
Nov 18, 2019 | 14.28 | 14.31 | 14.17 | 14.18 | 4,139,248 | -0.13(-0.91%) |
Nov 15, 2019 | 14.36 | 14.45 | 14.30 | 14.31 | 7,210,617 | -0.48(-3.22%) |
Nov 14, 2019 | 14.89 | 14.94 | 14.73 | 14.79 | 4,802,909 | -0.43(-2.84%) |
Nov 13, 2019 | 15.05 | 15.26 | 15.05 | 15.22 | 3,706,414 | -0.10(-0.66%) |
Nov 12, 2019 | 15.39 | 15.66 | 15.22 | 15.32 | 7,615,078 | +0.51(+3.46%) |
Nov 11, 2019 | 14.81 | 14.90 | 14.74 | 14.81 | 6,071,467 | -0.10(-0.68%) |
Nov 08, 2019 | 15.04 | 15.06 | 14.90 | 14.91 | 4,627,511 | -0.17(-1.10%) |
Nov 07, 2019 | 15.10 | 15.15 | 15.03 | 15.08 | 3,382,556 | +0.04(+0.29%) |
Nov 06, 2019 | 15.13 | 15.13 | 14.98 | 15.03 | 4,305,714 | +0.00(+0.00%) |
Nov 05, 2019 | 14.90 | 15.04 | 14.88 | 15.03 | 3,919,223 | +0.22(+1.51%) |
Nov 04, 2019 | 14.87 | 14.94 | 14.81 | 14.81 | 3,067,695 | +0.05(+0.34%) |
Nov 01, 2019 | 14.69 | 14.77 | 14.68 | 14.76 | 2,689,349 | +0.04(+0.24%) |
Oct 31, 2019 | 14.66 | 14.74 | 14.60 | 14.72 | 2,312,267 | +0.09(+0.64%) |
Oct 30, 2019 | 14.56 | 14.66 | 14.54 | 14.63 | 4,264,206 | -0.03(-0.20%) |
Oct 29, 2019 | 14.69 | 14.73 | 14.60 | 14.66 | 3,043,422 | -0.17(-1.17%) |
Oct 28, 2019 | 14.77 | 14.87 | 14.76 | 14.83 | 2,559,890 | +0.05(+0.34%) |
Oct 25, 2019 | 14.75 | 14.85 | 14.75 | 14.78 | 2,650,791 | -0.11(-0.73%) |
Oct 24, 2019 | 14.95 | 14.97 | 14.84 | 14.89 | 3,612,625 | -0.22(-1.48%) |
Oct 23, 2019 | 15.00 | 15.12 | 14.99 | 15.11 | 3,539,417 | +0.17(+1.11%) |
Oct 22, 2019 | 14.94 | 15.01 | 14.87 | 14.95 | 4,652,427 | +0.13(+0.88%) |
Oct 21, 2019 | 14.98 | 15.01 | 14.78 | 14.82 | 3,958,696 | -0.04(-0.29%) |
Oct 18, 2019 | 14.87 | 14.95 | 14.85 | 14.86 | 3,575,072 | -0.04(-0.24%) |
Oct 17, 2019 | 14.94 | 14.96 | 14.81 | 14.90 | 3,658,885 | +0.06(+0.39%) |
Oct 16, 2019 | 14.85 | 14.92 | 14.78 | 14.84 | 3,275,320 | +0.03(+0.19%) |
Oct 15, 2019 | 14.71 | 14.86 | 14.66 | 14.81 | 6,429,296 | +0.26(+1.78%) |
Oct 14, 2019 | 14.59 | 14.65 | 14.50 | 14.55 | 2,919,250 | -0.03(-0.20%) |
Oct 11, 2019 | 14.71 | 14.74 | 14.58 | 14.58 | 4,442,627 | +0.09(+0.65%) |
Oct 10, 2019 | 14.27 | 14.51 | 14.23 | 14.48 | 5,047,366 | +0.35(+2.45%) |
Oct 09, 2019 | 14.21 | 14.23 | 14.11 | 14.14 | 5,137,863 | -0.01(-0.05%) |
Oct 08, 2019 | 14.17 | 14.20 | 14.10 | 14.15 | 3,774,007 | -0.10(-0.71%) |
Oct 07, 2019 | 14.26 | 14.31 | 14.22 | 14.25 | 3,633,531 | +0.20(+1.44%) |
Oct 04, 2019 | 13.84 | 14.05 | 13.84 | 14.04 | 3,570,634 | +0.15(+1.09%) |
Oct 03, 2019 | 13.74 | 13.92 | 13.69 | 13.89 | 3,927,484 | +0.14(+1.00%) |
Oct 02, 2019 | 13.99 | 14.00 | 13.71 | 13.76 | 7,040,964 | -0.23(-1.65%) |