Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 14.71 | 14.78 | 14.52 | 14.59 | 11,738,804 | -0.02(-0.11%) |
Dec 30, 2019 | 14.45 | 14.65 | 14.38 | 14.60 | 12,183,084 | +0.19(+1.31%) |
Dec 27, 2019 | 14.38 | 14.50 | 14.27 | 14.42 | 11,528,678 | +0.01(+0.05%) |
Dec 26, 2019 | 14.52 | 14.57 | 14.28 | 14.41 | 11,943,088 | +0.04(+0.27%) |
Dec 24, 2019 | 13.97 | 14.38 | 13.94 | 14.37 | 10,415,733 | +0.43(+3.10%) |
Dec 23, 2019 | 13.80 | 13.98 | 13.72 | 13.94 | 11,002,194 | +0.24(+1.78%) |
Dec 20, 2019 | 13.85 | 13.95 | 13.66 | 13.69 | 11,572,895 | -0.20(-1.47%) |
Dec 19, 2019 | 14.07 | 14.13 | 13.77 | 13.90 | 10,679,277 | -0.17(-1.23%) |
Dec 18, 2019 | 13.73 | 14.08 | 13.66 | 14.07 | 20,310,252 | +0.42(+3.10%) |
Dec 17, 2019 | 13.62 | 13.75 | 13.57 | 13.65 | 12,388,147 | -0.02(-0.17%) |
Dec 16, 2019 | 13.87 | 13.87 | 13.53 | 13.67 | 9,956,325 | -0.13(-0.91%) |
Dec 13, 2019 | 13.69 | 13.87 | 13.59 | 13.80 | 13,664,987 | +0.02(+0.11%) |
Dec 12, 2019 | 13.97 | 14.11 | 13.61 | 13.78 | 15,538,257 | -0.05(-0.34%) |
Dec 11, 2019 | 13.56 | 13.95 | 13.53 | 13.83 | 18,655,870 | +0.38(+2.80%) |
Dec 10, 2019 | 13.30 | 13.47 | 13.28 | 13.45 | 16,112,422 | +0.23(+1.72%) |
Dec 09, 2019 | 13.34 | 13.50 | 13.17 | 13.22 | 11,400,321 | -0.03(-0.24%) |
Dec 06, 2019 | 13.25 | 13.43 | 13.20 | 13.25 | 10,435,356 | -0.21(-1.57%) |
Dec 05, 2019 | 13.44 | 13.58 | 13.38 | 13.47 | 11,070,399 | +0.10(+0.76%) |
Dec 04, 2019 | 13.54 | 13.64 | 13.35 | 13.36 | 12,909,586 | -0.20(-1.45%) |
Dec 03, 2019 | 13.56 | 13.96 | 13.49 | 13.56 | 21,615,584 | +0.31(+2.31%) |
Dec 02, 2019 | 13.15 | 13.36 | 13.13 | 13.25 | 14,788,304 | +0.07(+0.54%) |
Nov 29, 2019 | 13.16 | 13.23 | 13.06 | 13.18 | 7,028,603 | +0.08(+0.60%) |
Nov 27, 2019 | 13.12 | 13.16 | 12.98 | 13.11 | 8,318,416 | -0.03(-0.26%) |
Nov 26, 2019 | 12.80 | 13.18 | 12.75 | 13.14 | 12,954,807 | +0.34(+2.62%) |
Nov 25, 2019 | 12.80 | 13.01 | 12.70 | 12.80 | 11,113,422 | -0.05(-0.36%) |
Nov 22, 2019 | 13.05 | 13.06 | 12.84 | 12.85 | 9,254,186 | -0.12(-0.90%) |
Nov 21, 2019 | 13.25 | 13.33 | 12.91 | 12.97 | 13,677,659 | -0.27(-2.06%) |
Nov 20, 2019 | 13.29 | 13.42 | 13.10 | 13.24 | 13,037,576 | -0.05(-0.35%) |
Nov 19, 2019 | 13.10 | 13.37 | 13.09 | 13.29 | 12,130,016 | +0.12(+0.95%) |
Nov 18, 2019 | 12.90 | 13.23 | 12.87 | 13.16 | 15,687,932 | +0.25(+1.93%) |
Nov 15, 2019 | 12.93 | 13.03 | 12.86 | 12.91 | 10,198,569 | -0.07(-0.54%) |
Nov 14, 2019 | 13.09 | 13.13 | 12.94 | 12.98 | 10,658,054 | +0.00(+0.00%) |
Nov 13, 2019 | 12.94 | 13.10 | 12.94 | 12.98 | 15,838,378 | +0.17(+1.34%) |
Nov 12, 2019 | 12.74 | 12.87 | 12.52 | 12.81 | 15,314,079 | +0.05(+0.37%) |
Nov 11, 2019 | 12.73 | 12.91 | 12.72 | 12.77 | 12,519,835 | +0.01(+0.06%) |
Nov 08, 2019 | 12.65 | 12.88 | 12.57 | 12.76 | 18,369,666 | +0.01(+0.06%) |
Nov 07, 2019 | 13.17 | 13.17 | 12.63 | 12.75 | 20,259,632 | -0.42(-3.19%) |
Nov 06, 2019 | 13.16 | 13.37 | 13.08 | 13.17 | 17,016,934 | +0.28(+2.18%) |
Nov 05, 2019 | 12.73 | 12.93 | 12.61 | 12.89 | 23,093,932 | -0.08(-0.60%) |
Nov 04, 2019 | 13.19 | 13.27 | 12.96 | 12.97 | 16,116,370 | -0.29(-2.18%) |
Nov 01, 2019 | 13.42 | 13.50 | 13.18 | 13.26 | 16,486,673 | -0.27(-2.02%) |
Oct 31, 2019 | 13.47 | 13.62 | 13.37 | 13.53 | 16,741,917 | +0.24(+1.82%) |
Oct 30, 2019 | 13.08 | 13.30 | 12.90 | 13.29 | 14,759,408 | +0.22(+1.67%) |
Oct 29, 2019 | 12.90 | 13.15 | 12.80 | 13.07 | 10,915,244 | +0.04(+0.30%) |
Oct 28, 2019 | 13.25 | 13.27 | 12.97 | 13.03 | 13,386,267 | -0.37(-2.79%) |
Oct 25, 2019 | 13.68 | 13.74 | 13.28 | 13.40 | 12,586,088 | +0.02(+0.17%) |
Oct 24, 2019 | 12.96 | 13.42 | 12.92 | 13.38 | 18,900,066 | +0.47(+3.62%) |
Oct 23, 2019 | 13.09 | 13.17 | 12.86 | 12.91 | 13,662,820 | -0.02(-0.18%) |
Oct 22, 2019 | 13.18 | 13.23 | 12.80 | 12.94 | 16,057,296 | -0.18(-1.37%) |
Oct 21, 2019 | 13.39 | 13.46 | 13.05 | 13.12 | 11,371,338 | -0.28(-2.09%) |
Oct 18, 2019 | 13.48 | 13.55 | 13.26 | 13.40 | 10,642,532 | +0.08(+0.58%) |
Oct 17, 2019 | 13.12 | 13.52 | 13.10 | 13.32 | 13,332,981 | +0.12(+0.89%) |
Oct 16, 2019 | 13.07 | 13.21 | 12.90 | 13.20 | 13,203,975 | +0.22(+1.68%) |
Oct 15, 2019 | 13.25 | 13.31 | 12.94 | 12.98 | 22,881,800 | -0.34(-2.57%) |
Oct 14, 2019 | 13.25 | 13.48 | 13.25 | 13.33 | 9,457,902 | +0.08(+0.59%) |
Oct 11, 2019 | 13.82 | 13.83 | 13.21 | 13.25 | 25,135,350 | -0.71(-5.08%) |
Oct 10, 2019 | 13.93 | 13.99 | 13.64 | 13.96 | 18,832,972 | +0.03(+0.22%) |
Oct 09, 2019 | 13.98 | 14.07 | 13.81 | 13.93 | 10,429,056 | -0.15(-1.05%) |
Oct 08, 2019 | 13.98 | 14.19 | 13.90 | 14.07 | 13,833,262 | +0.34(+2.50%) |
Oct 07, 2019 | 13.74 | 13.92 | 13.65 | 13.73 | 10,448,289 | -0.10(-0.73%) |
Oct 04, 2019 | 13.44 | 13.85 | 13.40 | 13.83 | 14,772,027 | +0.38(+2.84%) |
Oct 03, 2019 | 13.56 | 13.97 | 13.40 | 13.45 | 19,139,166 | -0.09(-0.63%) |
Oct 02, 2019 | 13.57 | 13.73 | 13.37 | 13.54 | 23,815,098 | +0.12(+0.87%) |