Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 17.03 | 17.79 | 16.91 | 17.53 | 1,977,461 | +0.29(+1.70%) |
Dec 30, 2019 | 17.24 | 17.54 | 17.17 | 17.24 | 1,503,695 | +0.03(+0.17%) |
Dec 27, 2019 | 17.54 | 17.57 | 17.18 | 17.21 | 1,771,977 | -0.21(-1.23%) |
Dec 26, 2019 | 17.35 | 17.58 | 17.32 | 17.43 | 1,404,346 | +0.25(+1.48%) |
Dec 24, 2019 | 17.27 | 17.43 | 17.10 | 17.17 | 609,072 | -0.12(-0.68%) |
Dec 23, 2019 | 16.77 | 17.34 | 16.67 | 17.29 | 2,075,237 | +0.59(+3.50%) |
Dec 20, 2019 | 16.87 | 16.87 | 16.53 | 16.70 | 4,455,668 | -0.15(-0.87%) |
Dec 19, 2019 | 16.49 | 17.15 | 16.43 | 16.85 | 4,733,782 | +0.32(+1.95%) |
Dec 18, 2019 | 16.05 | 16.78 | 16.05 | 16.53 | 2,561,584 | +0.33(+2.05%) |
Dec 17, 2019 | 15.75 | 16.22 | 15.72 | 16.20 | 2,281,719 | +0.51(+3.23%) |
Dec 16, 2019 | 15.43 | 16.20 | 15.38 | 15.69 | 3,450,433 | +0.57(+3.74%) |
Dec 13, 2019 | 15.52 | 15.79 | 14.92 | 15.12 | 2,655,917 | -0.38(-2.45%) |
Dec 12, 2019 | 14.83 | 15.60 | 14.69 | 15.50 | 2,801,526 | +0.78(+5.30%) |
Dec 11, 2019 | 14.68 | 14.92 | 14.57 | 14.72 | 1,630,594 | +0.04(+0.27%) |
Dec 10, 2019 | 14.61 | 14.78 | 14.44 | 14.69 | 1,981,246 | +0.12(+0.80%) |
Dec 09, 2019 | 14.22 | 14.72 | 14.21 | 14.57 | 3,350,444 | +0.11(+0.74%) |
Dec 06, 2019 | 14.09 | 14.65 | 13.97 | 14.46 | 3,433,681 | +0.50(+3.56%) |
Dec 05, 2019 | 14.25 | 14.37 | 13.92 | 13.96 | 3,348,180 | -0.16(-1.11%) |
Dec 04, 2019 | 13.76 | 14.23 | 13.63 | 14.12 | 2,815,907 | +0.75(+5.62%) |
Dec 03, 2019 | 13.76 | 13.84 | 13.23 | 13.37 | 2,969,365 | -0.37(-2.70%) |
Dec 02, 2019 | 13.92 | 14.13 | 13.53 | 13.74 | 2,581,786 | +0.00(+0.00%) |
Nov 29, 2019 | 13.96 | 14.14 | 13.71 | 13.74 | 959,266 | -0.44(-3.10%) |
Nov 27, 2019 | 14.13 | 14.25 | 13.85 | 14.18 | 1,593,037 | +0.05(+0.35%) |
Nov 26, 2019 | 14.73 | 14.73 | 14.07 | 14.13 | 1,765,418 | -0.47(-3.21%) |
Nov 25, 2019 | 13.95 | 14.61 | 13.86 | 14.60 | 2,422,892 | +0.60(+4.25%) |
Nov 22, 2019 | 14.18 | 14.33 | 13.63 | 14.00 | 2,816,922 | -0.13(-0.90%) |
Nov 21, 2019 | 14.16 | 14.29 | 13.72 | 14.13 | 3,069,240 | +0.15(+1.05%) |
Nov 20, 2019 | 13.65 | 14.28 | 13.37 | 13.98 | 2,613,205 | +0.29(+2.14%) |
Nov 19, 2019 | 13.91 | 13.99 | 13.43 | 13.69 | 3,113,129 | -0.25(-1.82%) |
Nov 18, 2019 | 14.26 | 14.43 | 13.51 | 13.94 | 2,646,835 | -0.55(-3.77%) |
Nov 15, 2019 | 14.29 | 14.66 | 14.19 | 14.49 | 2,408,311 | +0.60(+4.28%) |
Nov 14, 2019 | 14.06 | 14.28 | 13.74 | 13.89 | 2,178,636 | -0.08(-0.56%) |
Nov 13, 2019 | 14.37 | 14.52 | 13.88 | 13.97 | 2,446,626 | -0.56(-3.83%) |
Nov 12, 2019 | 14.61 | 14.80 | 14.32 | 14.53 | 1,935,345 | +0.11(+0.74%) |
Nov 11, 2019 | 14.51 | 14.90 | 14.37 | 14.42 | 1,534,043 | -0.46(-3.08%) |
Nov 08, 2019 | 14.42 | 14.96 | 14.28 | 14.88 | 1,929,600 | +0.20(+1.33%) |
Nov 07, 2019 | 14.96 | 15.18 | 14.60 | 14.69 | 2,531,190 | +0.07(+0.47%) |
Nov 06, 2019 | 15.03 | 15.32 | 14.57 | 14.62 | 2,475,882 | -0.57(-3.73%) |
Nov 05, 2019 | 14.84 | 15.67 | 14.66 | 15.18 | 3,324,316 | +0.59(+4.01%) |
Nov 04, 2019 | 14.53 | 15.01 | 14.46 | 14.60 | 4,178,060 | +0.43(+3.03%) |
Nov 01, 2019 | 13.82 | 14.26 | 13.66 | 14.17 | 2,928,734 | +0.60(+4.39%) |
Oct 31, 2019 | 13.48 | 13.75 | 13.07 | 13.57 | 4,060,886 | +0.01(+0.07%) |
Oct 30, 2019 | 14.89 | 14.93 | 13.28 | 13.56 | 7,364,111 | -0.86(-5.95%) |
Oct 29, 2019 | 13.63 | 14.60 | 13.54 | 14.42 | 3,757,082 | +0.67(+4.90%) |
Oct 28, 2019 | 13.77 | 14.08 | 13.56 | 13.75 | 2,680,316 | +0.06(+0.43%) |
Oct 25, 2019 | 13.26 | 13.79 | 13.16 | 13.69 | 2,694,964 | +0.37(+2.78%) |
Oct 24, 2019 | 13.29 | 13.38 | 13.01 | 13.32 | 2,441,425 | +0.07(+0.52%) |
Oct 23, 2019 | 12.70 | 13.34 | 12.38 | 13.25 | 2,412,969 | +0.55(+4.30%) |
Oct 22, 2019 | 12.21 | 13.18 | 12.17 | 12.70 | 3,343,100 | +0.52(+4.24%) |
Oct 21, 2019 | 12.12 | 12.36 | 11.87 | 12.19 | 2,877,454 | +0.06(+0.48%) |
Oct 18, 2019 | 13.11 | 13.21 | 12.13 | 12.13 | 3,142,929 | -1.02(-7.79%) |
Oct 17, 2019 | 12.93 | 13.28 | 12.54 | 13.15 | 3,266,054 | +0.22(+1.74%) |
Oct 16, 2019 | 13.16 | 13.54 | 12.89 | 12.93 | 2,201,769 | -0.31(-2.36%) |
Oct 15, 2019 | 13.16 | 13.58 | 13.05 | 13.24 | 2,902,878 | -0.06(-0.44%) |
Oct 14, 2019 | 13.70 | 13.89 | 13.01 | 13.30 | 4,460,256 | -0.70(-5.02%) |
Oct 11, 2019 | 13.93 | 14.38 | 13.88 | 14.00 | 2,088,556 | +0.31(+2.28%) |
Oct 10, 2019 | 14.21 | 14.39 | 13.35 | 13.69 | 4,109,157 | -0.48(-3.37%) |
Oct 09, 2019 | 14.79 | 14.84 | 14.08 | 14.17 | 1,845,727 | -0.36(-2.49%) |
Oct 08, 2019 | 14.78 | 14.85 | 14.40 | 14.53 | 2,214,027 | -0.57(-3.75%) |
Oct 07, 2019 | 15.18 | 15.56 | 14.96 | 15.09 | 1,794,714 | -0.14(-0.90%) |
Oct 04, 2019 | 15.58 | 15.94 | 14.97 | 15.23 | 2,254,173 | +0.06(+0.39%) |
Oct 03, 2019 | 15.01 | 15.30 | 14.66 | 15.17 | 2,660,935 | -0.05(-0.32%) |
Oct 02, 2019 | 15.33 | 15.73 | 15.11 | 15.22 | 2,024,419 | -0.24(-1.58%) |