Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 14.86 | 15.11 | 14.86 | 15.07 | 5,266,839 | +0.23(+1.54%) |
Dec 30, 2019 | 14.71 | 14.86 | 14.70 | 14.84 | 2,518,790 | +0.06(+0.39%) |
Dec 27, 2019 | 14.78 | 14.79 | 14.67 | 14.79 | 2,778,183 | +0.01(+0.05%) |
Dec 26, 2019 | 14.70 | 14.78 | 14.64 | 14.78 | 3,134,673 | +0.20(+1.37%) |
Dec 24, 2019 | 14.60 | 14.74 | 14.56 | 14.58 | 1,836,200 | +0.01(+0.10%) |
Dec 23, 2019 | 14.79 | 14.89 | 14.54 | 14.56 | 3,263,529 | -0.21(-1.45%) |
Dec 20, 2019 | 14.73 | 14.91 | 14.66 | 14.78 | 22,754,100 | +0.26(+1.77%) |
Dec 19, 2019 | 14.37 | 14.56 | 14.34 | 14.52 | 5,106,008 | +0.19(+1.29%) |
Dec 18, 2019 | 14.21 | 14.38 | 14.21 | 14.34 | 6,042,290 | +0.14(+0.95%) |
Dec 17, 2019 | 14.43 | 14.51 | 14.17 | 14.20 | 5,569,780 | -0.17(-1.19%) |
Dec 16, 2019 | 14.25 | 14.41 | 14.12 | 14.37 | 8,744,821 | +0.19(+1.31%) |
Dec 13, 2019 | 14.42 | 14.59 | 14.14 | 14.19 | 10,087,409 | -0.28(-1.92%) |
Dec 12, 2019 | 14.76 | 14.82 | 14.36 | 14.46 | 7,215,234 | -0.34(-2.31%) |
Dec 11, 2019 | 15.16 | 15.19 | 14.77 | 14.81 | 7,506,726 | -0.35(-2.31%) |
Dec 10, 2019 | 15.09 | 15.26 | 15.08 | 15.16 | 9,103,939 | +0.07(+0.47%) |
Dec 09, 2019 | 15.01 | 15.21 | 15.01 | 15.09 | 6,720,475 | +0.08(+0.56%) |
Dec 06, 2019 | 15.06 | 15.18 | 14.96 | 15.00 | 5,211,530 | -0.01(-0.09%) |
Dec 05, 2019 | 14.81 | 15.02 | 14.81 | 15.02 | 4,385,450 | +0.16(+1.09%) |
Dec 04, 2019 | 14.75 | 14.89 | 14.72 | 14.85 | 7,080,385 | +0.03(+0.19%) |
Dec 03, 2019 | 14.48 | 14.87 | 14.48 | 14.82 | 6,190,222 | +0.32(+2.24%) |
Dec 02, 2019 | 14.59 | 14.62 | 14.40 | 14.50 | 4,985,761 | -0.14(-0.96%) |
Nov 29, 2019 | 14.64 | 14.85 | 14.61 | 14.64 | 3,772,390 | -0.04(-0.29%) |
Nov 27, 2019 | 14.59 | 14.68 | 14.51 | 14.68 | 8,519,142 | +0.05(+0.34%) |
Nov 26, 2019 | 14.18 | 14.65 | 14.16 | 14.63 | 40,643,536 | +0.54(+3.85%) |
Nov 25, 2019 | 14.06 | 14.21 | 13.94 | 14.09 | 8,660,718 | +0.20(+1.42%) |
Nov 22, 2019 | 14.06 | 14.13 | 13.85 | 13.89 | 7,719,037 | -0.13(-0.96%) |
Nov 21, 2019 | 14.42 | 14.46 | 13.91 | 14.03 | 6,905,032 | -0.42(-2.93%) |
Nov 20, 2019 | 14.41 | 14.51 | 14.27 | 14.45 | 8,289,323 | +0.03(+0.20%) |
Nov 19, 2019 | 14.52 | 14.60 | 14.39 | 14.42 | 7,049,002 | -0.07(-0.49%) |
Nov 18, 2019 | 14.30 | 14.56 | 14.29 | 14.49 | 6,306,794 | +0.21(+1.48%) |
Nov 15, 2019 | 14.08 | 14.28 | 14.00 | 14.28 | 11,857,238 | +0.23(+1.66%) |
Nov 14, 2019 | 13.95 | 14.07 | 13.92 | 14.05 | 6,484,581 | +0.14(+1.01%) |
Nov 13, 2019 | 13.94 | 14.08 | 13.89 | 13.91 | 6,912,493 | -0.03(-0.20%) |
Nov 12, 2019 | 14.10 | 14.14 | 13.89 | 13.94 | 9,633,858 | -0.11(-0.80%) |
Nov 11, 2019 | 14.11 | 14.17 | 13.93 | 14.05 | 7,258,020 | -0.02(-0.15%) |
Nov 08, 2019 | 13.71 | 14.10 | 13.69 | 14.07 | 25,024,166 | +0.37(+2.73%) |
Nov 07, 2019 | 13.72 | 13.82 | 13.45 | 13.70 | 11,967,523 | -0.01(-0.10%) |
Nov 06, 2019 | 13.55 | 13.82 | 13.36 | 13.71 | 61,934,084 | +0.18(+1.36%) |
Nov 05, 2019 | 13.98 | 14.02 | 13.51 | 13.53 | 18,976,142 | -0.89(-6.16%) |
Nov 04, 2019 | 14.63 | 14.68 | 14.41 | 14.42 | 5,701,578 | -0.27(-1.83%) |
Nov 01, 2019 | 14.63 | 14.75 | 14.54 | 14.68 | 5,056,982 | +0.06(+0.43%) |
Oct 31, 2019 | 14.52 | 14.74 | 14.42 | 14.62 | 4,647,109 | +0.11(+0.78%) |
Oct 30, 2019 | 14.49 | 14.54 | 14.40 | 14.51 | 3,545,922 | +0.04(+0.29%) |
Oct 29, 2019 | 14.39 | 14.56 | 14.39 | 14.47 | 4,215,727 | +0.07(+0.49%) |
Oct 28, 2019 | 14.36 | 14.46 | 14.26 | 14.39 | 4,792,148 | -0.03(-0.20%) |
Oct 25, 2019 | 14.43 | 14.46 | 14.25 | 14.42 | 4,079,785 | -0.06(-0.44%) |
Oct 24, 2019 | 14.49 | 14.52 | 14.33 | 14.49 | 4,941,104 | +0.03(+0.20%) |
Oct 23, 2019 | 14.27 | 14.49 | 14.18 | 14.46 | 6,141,685 | +0.18(+1.28%) |
Oct 22, 2019 | 14.39 | 14.42 | 14.21 | 14.27 | 6,717,832 | -0.04(-0.25%) |
Oct 21, 2019 | 14.18 | 14.33 | 14.13 | 14.31 | 8,099,530 | +0.13(+0.95%) |
Oct 18, 2019 | 14.04 | 14.22 | 14.02 | 14.18 | 3,288,470 | +0.12(+0.85%) |
Oct 17, 2019 | 13.84 | 14.08 | 13.82 | 14.06 | 3,244,459 | +0.23(+1.68%) |
Oct 16, 2019 | 13.81 | 13.87 | 13.75 | 13.82 | 4,374,726 | -0.04(-0.31%) |
Oct 15, 2019 | 13.89 | 13.93 | 13.78 | 13.87 | 3,110,765 | +0.03(+0.20%) |
Oct 14, 2019 | 13.96 | 14.06 | 13.76 | 13.84 | 3,616,895 | -0.11(-0.76%) |
Oct 11, 2019 | 14.02 | 14.12 | 13.93 | 13.94 | 4,303,950 | -0.04(-0.30%) |
Oct 10, 2019 | 13.97 | 14.03 | 13.81 | 13.99 | 2,678,947 | +0.04(+0.30%) |
Oct 09, 2019 | 14.01 | 14.04 | 13.87 | 13.94 | 3,486,714 | -0.01(-0.05%) |
Oct 08, 2019 | 13.93 | 14.03 | 13.79 | 13.95 | 5,649,341 | +0.08(+0.61%) |
Oct 07, 2019 | 13.65 | 13.94 | 13.65 | 13.87 | 4,834,975 | +0.13(+0.98%) |
Oct 04, 2019 | 13.61 | 13.73 | 13.57 | 13.73 | 4,647,217 | +0.11(+0.83%) |
Oct 03, 2019 | 13.50 | 13.71 | 13.46 | 13.62 | 4,045,473 | +0.11(+0.78%) |
Oct 02, 2019 | 13.64 | 13.68 | 13.45 | 13.51 | 3,755,095 | -0.11(-0.78%) |