Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 14.75 | 15.32 | 14.65 | 15.21 | 1,713,836 | +0.41(+2.78%) |
Dec 30, 2019 | 14.82 | 15.11 | 14.78 | 14.80 | 2,193,417 | -0.02(-0.11%) |
Dec 27, 2019 | 15.55 | 15.64 | 14.77 | 14.81 | 1,604,632 | -0.66(-4.29%) |
Dec 26, 2019 | 15.51 | 15.69 | 15.35 | 15.48 | 1,179,697 | +0.01(+0.05%) |
Dec 24, 2019 | 15.71 | 15.82 | 15.39 | 15.47 | 916,695 | -0.17(-1.08%) |
Dec 23, 2019 | 15.13 | 15.83 | 15.02 | 15.64 | 2,249,985 | +0.51(+3.39%) |
Dec 20, 2019 | 15.92 | 15.97 | 14.97 | 15.12 | 9,396,779 | -0.78(-4.92%) |
Dec 19, 2019 | 14.85 | 16.10 | 14.85 | 15.90 | 4,542,641 | +1.08(+7.32%) |
Dec 18, 2019 | 14.82 | 14.92 | 14.19 | 14.82 | 3,837,487 | -0.02(-0.11%) |
Dec 17, 2019 | 14.72 | 15.15 | 14.64 | 14.84 | 2,650,722 | +0.18(+1.26%) |
Dec 16, 2019 | 14.48 | 15.06 | 14.42 | 14.65 | 3,349,145 | +0.39(+2.71%) |
Dec 13, 2019 | 15.05 | 15.31 | 14.17 | 14.27 | 3,704,966 | -0.66(-4.45%) |
Dec 12, 2019 | 13.99 | 15.06 | 13.88 | 14.93 | 3,629,447 | +0.83(+5.90%) |
Dec 11, 2019 | 13.68 | 13.98 | 13.56 | 14.10 | 2,257,044 | +0.49(+3.58%) |
Dec 10, 2019 | 13.98 | 14.02 | 13.32 | 13.61 | 2,201,832 | -0.39(-2.76%) |
Dec 09, 2019 | 14.00 | 14.09 | 13.65 | 14.00 | 2,111,707 | -0.03(-0.18%) |
Dec 06, 2019 | 12.95 | 14.84 | 12.95 | 14.02 | 7,044,848 | +1.36(+10.76%) |
Dec 05, 2019 | 13.01 | 13.02 | 12.06 | 12.66 | 5,366,490 | -0.31(-2.40%) |
Dec 04, 2019 | 13.12 | 13.34 | 12.88 | 12.97 | 3,852,748 | +0.03(+0.26%) |
Dec 03, 2019 | 12.93 | 13.04 | 12.55 | 12.94 | 3,864,585 | -0.27(-2.04%) |
Dec 02, 2019 | 13.44 | 13.76 | 13.11 | 13.21 | 1,956,991 | -0.07(-0.51%) |
Nov 29, 2019 | 13.53 | 13.58 | 13.25 | 13.27 | 842,108 | -0.29(-2.17%) |
Nov 27, 2019 | 13.30 | 13.63 | 13.15 | 13.57 | 1,703,844 | +0.32(+2.41%) |
Nov 26, 2019 | 13.93 | 13.96 | 13.22 | 13.25 | 2,483,898 | -0.71(-5.06%) |
Nov 25, 2019 | 13.56 | 14.00 | 13.44 | 13.95 | 1,852,078 | +0.45(+3.36%) |
Nov 22, 2019 | 13.74 | 14.08 | 13.45 | 13.50 | 2,732,360 | -0.15(-1.11%) |
Nov 21, 2019 | 14.42 | 14.46 | 13.62 | 13.65 | 2,879,825 | -0.68(-4.75%) |
Nov 20, 2019 | 14.37 | 14.69 | 14.17 | 14.33 | 2,210,050 | -0.14(-0.99%) |
Nov 19, 2019 | 14.25 | 14.59 | 14.09 | 14.48 | 2,238,657 | +0.20(+1.41%) |
Nov 18, 2019 | 15.48 | 15.48 | 14.05 | 14.27 | 3,841,516 | -1.22(-7.87%) |
Nov 15, 2019 | 15.71 | 16.00 | 15.44 | 15.49 | 2,692,985 | -0.09(-0.59%) |
Nov 14, 2019 | 15.55 | 15.88 | 15.43 | 15.59 | 2,664,657 | -0.03(-0.22%) |
Nov 13, 2019 | 16.01 | 16.73 | 15.49 | 15.62 | 6,278,441 | -0.73(-4.46%) |
Nov 12, 2019 | 16.29 | 16.76 | 16.17 | 16.35 | 3,664,796 | +0.22(+1.39%) |
Nov 11, 2019 | 16.08 | 16.28 | 15.89 | 16.12 | 1,708,752 | -0.21(-1.27%) |
Nov 08, 2019 | 16.30 | 16.59 | 15.80 | 16.33 | 2,276,158 | +0.03(+0.20%) |
Nov 07, 2019 | 16.00 | 16.32 | 15.77 | 16.30 | 2,993,226 | +0.71(+4.58%) |
Nov 06, 2019 | 16.34 | 16.41 | 15.58 | 15.59 | 3,782,178 | -0.82(-5.01%) |
Nov 05, 2019 | 15.18 | 16.78 | 15.07 | 16.41 | 4,978,922 | +1.35(+8.98%) |
Nov 04, 2019 | 14.69 | 14.99 | 14.52 | 15.05 | 2,961,341 | +0.66(+4.55%) |
Nov 01, 2019 | 13.80 | 14.43 | 13.71 | 14.40 | 2,728,376 | +0.79(+5.79%) |
Oct 31, 2019 | 13.64 | 13.69 | 13.07 | 13.61 | 3,189,605 | -0.14(-1.03%) |
Oct 30, 2019 | 13.68 | 13.79 | 13.18 | 13.75 | 2,711,006 | -0.04(-0.30%) |
Oct 29, 2019 | 14.02 | 14.02 | 13.64 | 13.79 | 1,925,316 | -0.30(-2.12%) |
Oct 28, 2019 | 13.94 | 14.40 | 13.92 | 14.09 | 2,438,155 | +0.20(+1.43%) |
Oct 25, 2019 | 13.42 | 14.03 | 13.25 | 13.89 | 2,305,454 | +0.36(+2.64%) |
Oct 24, 2019 | 14.00 | 14.13 | 13.19 | 13.54 | 2,629,097 | -0.39(-2.80%) |
Oct 23, 2019 | 13.48 | 14.55 | 13.42 | 13.93 | 5,688,010 | +0.60(+4.48%) |
Oct 22, 2019 | 12.95 | 13.38 | 12.47 | 13.33 | 2,840,906 | +0.29(+2.23%) |
Oct 21, 2019 | 12.71 | 13.21 | 12.63 | 13.04 | 2,028,966 | +0.47(+3.76%) |
Oct 18, 2019 | 12.48 | 12.74 | 12.23 | 12.57 | 2,847,609 | +0.02(+0.13%) |
Oct 17, 2019 | 12.75 | 12.82 | 12.40 | 12.55 | 2,649,631 | -0.12(-0.98%) |
Oct 16, 2019 | 12.22 | 13.00 | 12.22 | 12.67 | 2,507,522 | +0.44(+3.59%) |
Oct 15, 2019 | 12.13 | 12.50 | 11.94 | 12.23 | 2,031,553 | +0.07(+0.61%) |
Oct 14, 2019 | 12.23 | 12.27 | 11.90 | 12.16 | 2,552,383 | -0.15(-1.21%) |
Oct 11, 2019 | 11.78 | 12.42 | 11.75 | 12.31 | 3,363,361 | +0.81(+7.07%) |
Oct 10, 2019 | 11.21 | 11.58 | 11.12 | 11.50 | 2,180,371 | +0.38(+3.43%) |
Oct 09, 2019 | 11.00 | 11.20 | 10.85 | 11.11 | 1,735,810 | +0.23(+2.13%) |
Oct 08, 2019 | 10.94 | 11.06 | 10.73 | 10.88 | 2,044,810 | -0.19(-1.72%) |
Oct 07, 2019 | 10.99 | 11.49 | 10.92 | 11.07 | 2,742,123 | +0.07(+0.60%) |
Oct 04, 2019 | 11.28 | 11.53 | 10.70 | 11.01 | 2,636,389 | -0.32(-2.78%) |
Oct 03, 2019 | 11.13 | 11.33 | 10.84 | 11.32 | 1,760,355 | +0.10(+0.89%) |
Oct 02, 2019 | 11.38 | 11.45 | 10.97 | 11.22 | 2,674,535 | -0.37(-3.22%) |