Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 14.88 | 15.46 | 14.78 | 15.34 | 1,698,913 | +0.42(+2.78%) |
Dec 30, 2019 | 14.95 | 15.25 | 14.91 | 14.93 | 2,174,317 | -0.02(-0.11%) |
Dec 27, 2019 | 15.69 | 15.77 | 14.90 | 14.94 | 1,590,660 | -0.67(-4.29%) |
Dec 26, 2019 | 15.65 | 15.83 | 15.48 | 15.61 | 1,169,424 | +0.01(+0.05%) |
Dec 24, 2019 | 15.85 | 15.96 | 15.53 | 15.60 | 908,712 | -0.17(-1.08%) |
Dec 23, 2019 | 15.26 | 15.97 | 15.15 | 15.77 | 2,230,393 | +0.52(+3.39%) |
Dec 20, 2019 | 16.06 | 16.11 | 15.10 | 15.26 | 9,314,954 | -0.79(-4.92%) |
Dec 19, 2019 | 14.98 | 16.24 | 14.98 | 16.04 | 4,503,085 | +1.09(+7.32%) |
Dec 18, 2019 | 14.95 | 15.05 | 14.31 | 14.95 | 3,804,071 | -0.02(-0.11%) |
Dec 17, 2019 | 14.85 | 15.28 | 14.76 | 14.97 | 2,627,640 | +0.19(+1.26%) |
Dec 16, 2019 | 14.61 | 15.20 | 14.54 | 14.78 | 3,319,981 | +0.39(+2.71%) |
Dec 13, 2019 | 15.18 | 15.44 | 14.29 | 14.39 | 3,672,704 | -0.67(-4.45%) |
Dec 12, 2019 | 14.11 | 15.19 | 14.00 | 15.06 | 3,597,843 | +0.84(+5.90%) |
Dec 11, 2019 | 13.80 | 14.10 | 13.68 | 14.22 | 2,237,390 | +0.49(+3.58%) |
Dec 10, 2019 | 14.10 | 14.14 | 13.44 | 13.73 | 2,182,659 | -0.39(-2.76%) |
Dec 09, 2019 | 14.12 | 14.21 | 13.77 | 14.12 | 2,093,318 | -0.03(-0.18%) |
Dec 06, 2019 | 13.06 | 14.97 | 13.06 | 14.14 | 6,983,503 | +1.37(+10.76%) |
Dec 05, 2019 | 13.13 | 13.14 | 12.17 | 12.77 | 5,319,760 | -0.31(-2.40%) |
Dec 04, 2019 | 13.24 | 13.46 | 13.00 | 13.08 | 3,819,199 | +0.03(+0.26%) |
Dec 03, 2019 | 13.04 | 13.15 | 12.66 | 13.05 | 3,830,934 | -0.27(-2.04%) |
Dec 02, 2019 | 13.56 | 13.88 | 13.23 | 13.32 | 1,939,950 | -0.07(-0.51%) |
Nov 29, 2019 | 13.64 | 13.70 | 13.36 | 13.39 | 834,775 | -0.30(-2.17%) |
Nov 27, 2019 | 13.42 | 13.75 | 13.26 | 13.69 | 1,689,007 | +0.32(+2.41%) |
Nov 26, 2019 | 14.05 | 14.09 | 13.34 | 13.36 | 2,462,269 | -0.71(-5.06%) |
Nov 25, 2019 | 13.68 | 14.13 | 13.56 | 14.08 | 1,835,951 | +0.46(+3.36%) |
Nov 22, 2019 | 13.86 | 14.20 | 13.57 | 13.62 | 2,708,567 | -0.15(-1.11%) |
Nov 21, 2019 | 14.54 | 14.59 | 13.74 | 13.77 | 2,854,748 | -0.69(-4.75%) |
Nov 20, 2019 | 14.49 | 14.82 | 14.30 | 14.46 | 2,190,805 | -0.14(-0.99%) |
Nov 19, 2019 | 14.37 | 14.72 | 14.21 | 14.60 | 2,219,163 | +0.20(+1.41%) |
Nov 18, 2019 | 15.62 | 15.62 | 14.17 | 14.40 | 3,808,065 | -1.23(-7.87%) |
Nov 15, 2019 | 15.85 | 16.14 | 15.58 | 15.63 | 2,669,535 | -0.09(-0.59%) |
Nov 14, 2019 | 15.69 | 16.02 | 15.56 | 15.72 | 2,641,454 | -0.03(-0.22%) |
Nov 13, 2019 | 16.15 | 16.88 | 15.62 | 15.76 | 6,223,769 | -0.74(-4.46%) |
Nov 12, 2019 | 16.43 | 16.91 | 16.31 | 16.49 | 3,632,884 | +0.23(+1.39%) |
Nov 11, 2019 | 16.22 | 16.43 | 16.03 | 16.27 | 1,693,873 | -0.21(-1.27%) |
Nov 08, 2019 | 16.44 | 16.74 | 15.94 | 16.48 | 2,256,338 | +0.03(+0.20%) |
Nov 07, 2019 | 16.14 | 16.46 | 15.91 | 16.44 | 2,967,162 | +0.72(+4.58%) |
Nov 06, 2019 | 16.48 | 16.55 | 15.71 | 15.72 | 3,749,244 | -0.83(-5.01%) |
Nov 05, 2019 | 15.31 | 16.93 | 15.20 | 16.55 | 4,935,566 | +1.36(+8.98%) |
Nov 04, 2019 | 14.82 | 15.12 | 14.65 | 15.19 | 2,935,554 | +0.66(+4.55%) |
Nov 01, 2019 | 13.92 | 14.56 | 13.83 | 14.53 | 2,704,618 | +0.79(+5.79%) |
Oct 31, 2019 | 13.76 | 13.81 | 13.19 | 13.73 | 3,161,831 | -0.14(-1.03%) |
Oct 30, 2019 | 13.80 | 13.91 | 13.30 | 13.87 | 2,687,399 | -0.04(-0.30%) |
Oct 29, 2019 | 14.14 | 14.14 | 13.76 | 13.92 | 1,908,551 | -0.30(-2.12%) |
Oct 28, 2019 | 14.07 | 14.53 | 14.04 | 14.22 | 2,416,924 | +0.20(+1.43%) |
Oct 25, 2019 | 13.54 | 14.15 | 13.36 | 14.02 | 2,285,379 | +0.36(+2.63%) |
Oct 24, 2019 | 14.12 | 14.25 | 13.30 | 13.66 | 2,606,203 | -0.39(-2.80%) |
Oct 23, 2019 | 13.60 | 14.68 | 13.54 | 14.05 | 5,638,480 | +0.60(+4.48%) |
Oct 22, 2019 | 13.06 | 13.50 | 12.58 | 13.45 | 2,816,168 | +0.29(+2.23%) |
Oct 21, 2019 | 12.82 | 13.33 | 12.74 | 13.15 | 2,011,298 | +0.48(+3.76%) |
Oct 18, 2019 | 12.59 | 12.85 | 12.34 | 12.68 | 2,822,813 | +0.02(+0.13%) |
Oct 17, 2019 | 12.86 | 12.93 | 12.51 | 12.66 | 2,626,559 | -0.13(-0.98%) |
Oct 16, 2019 | 12.33 | 13.11 | 12.33 | 12.79 | 2,485,687 | +0.44(+3.59%) |
Oct 15, 2019 | 12.23 | 12.61 | 12.04 | 12.34 | 2,013,863 | +0.08(+0.61%) |
Oct 14, 2019 | 12.34 | 12.38 | 12.01 | 12.27 | 2,530,158 | -0.15(-1.21%) |
Oct 11, 2019 | 11.88 | 12.53 | 11.85 | 12.42 | 3,334,074 | +0.82(+7.07%) |
Oct 10, 2019 | 11.30 | 11.68 | 11.22 | 11.60 | 2,161,385 | +0.38(+3.43%) |
Oct 09, 2019 | 11.10 | 11.29 | 10.94 | 11.21 | 1,720,695 | +0.23(+2.13%) |
Oct 08, 2019 | 11.04 | 11.15 | 10.83 | 10.98 | 2,027,004 | -0.19(-1.72%) |
Oct 07, 2019 | 11.09 | 11.59 | 11.01 | 11.17 | 2,718,245 | +0.07(+0.60%) |
Oct 04, 2019 | 11.38 | 11.63 | 10.79 | 11.10 | 2,613,432 | -0.32(-2.78%) |
Oct 03, 2019 | 11.23 | 11.43 | 10.94 | 11.42 | 1,745,026 | +0.10(+0.89%) |
Oct 02, 2019 | 11.48 | 11.56 | 11.07 | 11.32 | 2,651,246 | -0.38(-3.22%) |