Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 14.05 | 14.34 | 14.05 | 14.33 | 1,130,200 | +0.19(+1.34%) |
Dec 30, 2019 | 14.10 | 14.20 | 13.68 | 14.14 | 1,739,490 | -0.07(-0.49%) |
Dec 27, 2019 | 14.40 | 14.40 | 14.15 | 14.21 | 914,500 | -0.16(-1.11%) |
Dec 26, 2019 | 14.30 | 14.45 | 14.22 | 14.37 | 741,114 | +0.03(+0.21%) |
Dec 24, 2019 | 14.55 | 14.56 | 14.29 | 14.34 | 461,500 | -0.18(-1.24%) |
Dec 23, 2019 | 14.37 | 14.69 | 14.25 | 14.52 | 973,851 | +0.14(+0.97%) |
Dec 20, 2019 | 14.39 | 14.45 | 14.13 | 14.38 | 1,914,500 | +0.03(+0.21%) |
Dec 19, 2019 | 14.60 | 14.63 | 14.26 | 14.35 | 868,205 | -0.27(-1.85%) |
Dec 18, 2019 | 14.35 | 14.66 | 14.24 | 14.62 | 1,077,177 | +0.33(+2.31%) |
Dec 17, 2019 | 14.21 | 14.43 | 14.13 | 14.29 | 1,065,284 | +0.09(+0.63%) |
Dec 16, 2019 | 14.29 | 14.46 | 14.11 | 14.20 | 899,602 | +0.02(+0.14%) |
Dec 13, 2019 | 14.07 | 14.55 | 13.90 | 14.18 | 1,118,400 | +0.02(+0.14%) |
Dec 12, 2019 | 14.17 | 14.38 | 14.00 | 14.16 | 1,477,002 | -0.05(-0.35%) |
Dec 11, 2019 | 14.47 | 14.50 | 14.00 | 14.21 | 1,768,755 | -0.28(-1.93%) |
Dec 10, 2019 | 15.30 | 15.33 | 14.41 | 14.49 | 1,905,626 | -0.97(-6.27%) |
Dec 09, 2019 | 15.03 | 15.66 | 14.94 | 15.46 | 1,100,741 | +0.56(+3.76%) |
Dec 06, 2019 | 15.25 | 15.78 | 14.72 | 14.90 | 2,299,800 | -0.20(-1.32%) |
Dec 05, 2019 | 15.48 | 15.52 | 14.99 | 15.10 | 1,194,620 | -0.42(-2.71%) |
Dec 04, 2019 | 15.48 | 15.70 | 15.11 | 15.52 | 755,221 | +0.16(+1.04%) |
Dec 03, 2019 | 14.62 | 15.48 | 14.58 | 15.36 | 893,026 | +0.32(+2.13%) |
Dec 02, 2019 | 15.95 | 15.98 | 15.00 | 15.04 | 987,435 | -0.90(-5.65%) |
Nov 29, 2019 | 15.80 | 16.13 | 15.70 | 15.94 | 324,500 | +0.10(+0.63%) |
Nov 27, 2019 | 15.93 | 16.00 | 15.77 | 15.84 | 519,600 | +0.03(+0.19%) |
Nov 26, 2019 | 15.73 | 16.17 | 15.72 | 15.81 | 991,605 | +0.09(+0.57%) |
Nov 25, 2019 | 15.54 | 15.98 | 15.54 | 15.72 | 663,360 | +0.27(+1.75%) |
Nov 22, 2019 | 15.67 | 15.80 | 15.34 | 15.45 | 722,800 | -0.11(-0.71%) |
Nov 21, 2019 | 15.51 | 15.75 | 15.32 | 15.56 | 782,518 | +0.06(+0.39%) |
Nov 20, 2019 | 15.17 | 15.67 | 15.14 | 15.50 | 1,164,946 | +0.34(+2.24%) |
Nov 19, 2019 | 14.95 | 15.42 | 14.95 | 15.16 | 739,130 | +0.26(+1.74%) |
Nov 18, 2019 | 15.20 | 15.20 | 14.81 | 14.90 | 711,259 | -0.30(-1.97%) |
Nov 15, 2019 | 14.70 | 15.22 | 14.70 | 15.20 | 876,000 | +0.54(+3.68%) |
Nov 14, 2019 | 14.75 | 14.97 | 14.61 | 14.66 | 464,727 | -0.13(-0.88%) |
Nov 13, 2019 | 14.73 | 14.81 | 14.49 | 14.79 | 706,402 | +0.02(+0.14%) |
Nov 12, 2019 | 14.72 | 15.16 | 14.68 | 14.77 | 727,306 | +0.10(+0.68%) |
Nov 11, 2019 | 14.50 | 14.75 | 14.37 | 14.67 | 531,636 | +0.05(+0.34%) |
Nov 08, 2019 | 14.24 | 14.63 | 14.07 | 14.62 | 639,400 | +0.27(+1.88%) |
Nov 07, 2019 | 14.56 | 14.71 | 14.19 | 14.35 | 595,503 | -0.09(-0.62%) |
Nov 06, 2019 | 14.59 | 15.03 | 14.37 | 14.44 | 1,109,299 | -0.17(-1.16%) |
Nov 05, 2019 | 14.58 | 14.68 | 14.40 | 14.61 | 567,369 | +0.13(+0.90%) |
Nov 04, 2019 | 14.65 | 15.00 | 14.39 | 14.48 | 770,940 | -0.05(-0.34%) |
Nov 01, 2019 | 14.32 | 14.67 | 14.29 | 14.53 | 616,400 | +0.28(+1.96%) |
Oct 31, 2019 | 14.39 | 14.48 | 14.01 | 14.25 | 671,294 | -0.10(-0.70%) |
Oct 30, 2019 | 14.30 | 14.51 | 14.16 | 14.35 | 506,843 | +0.07(+0.49%) |
Oct 29, 2019 | 14.44 | 14.48 | 14.14 | 14.28 | 533,052 | -0.21(-1.45%) |
Oct 28, 2019 | 14.45 | 14.63 | 14.31 | 14.49 | 639,823 | +0.10(+0.69%) |
Oct 25, 2019 | 14.25 | 14.45 | 14.04 | 14.39 | 1,510,700 | +0.12(+0.84%) |
Oct 24, 2019 | 14.05 | 14.33 | 13.98 | 14.27 | 727,840 | +0.28(+2.00%) |
Oct 23, 2019 | 13.89 | 14.24 | 13.75 | 13.99 | 875,834 | +0.15(+1.08%) |
Oct 22, 2019 | 14.20 | 14.28 | 13.78 | 13.84 | 734,733 | -0.27(-1.91%) |
Oct 21, 2019 | 13.75 | 14.19 | 13.65 | 14.11 | 828,734 | +0.49(+3.60%) |
Oct 18, 2019 | 14.16 | 14.20 | 13.44 | 13.62 | 1,907,600 | -0.51(-3.61%) |
Oct 17, 2019 | 14.31 | 14.32 | 14.01 | 14.13 | 983,883 | -0.09(-0.63%) |
Oct 16, 2019 | 14.08 | 14.33 | 13.77 | 14.22 | 1,491,645 | +0.04(+0.28%) |
Oct 15, 2019 | 14.20 | 14.35 | 14.02 | 14.18 | 868,044 | +0.00(+0.00%) |
Oct 14, 2019 | 14.62 | 14.66 | 14.18 | 14.18 | 684,879 | -0.48(-3.27%) |
Oct 11, 2019 | 14.67 | 14.94 | 14.50 | 14.66 | 829,600 | +0.14(+0.96%) |
Oct 10, 2019 | 14.55 | 14.86 | 14.40 | 14.52 | 654,902 | -0.01(-0.07%) |
Oct 09, 2019 | 14.61 | 14.86 | 14.41 | 14.53 | 641,349 | +0.04(+0.28%) |
Oct 08, 2019 | 14.63 | 14.76 | 14.30 | 14.49 | 574,042 | -0.33(-2.23%) |
Oct 07, 2019 | 15.00 | 15.19 | 14.75 | 14.82 | 1,066,748 | -0.21(-1.40%) |
Oct 04, 2019 | 15.09 | 15.28 | 14.90 | 15.03 | 784,500 | -0.06(-0.40%) |
Oct 03, 2019 | 14.54 | 15.23 | 14.40 | 15.09 | 847,929 | +0.54(+3.71%) |
Oct 02, 2019 | 14.47 | 14.70 | 14.16 | 14.55 | 1,380,295 | -0.10(-0.68%) |