Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 14.75 | 15.32 | 14.65 | 15.20 | 1,714,458 | +0.41(+2.78%) |
Dec 30, 2019 | 14.81 | 15.11 | 14.77 | 14.79 | 2,194,213 | -0.02(-0.11%) |
Dec 27, 2019 | 15.55 | 15.63 | 14.76 | 14.81 | 1,605,215 | -0.66(-4.29%) |
Dec 26, 2019 | 15.50 | 15.69 | 15.34 | 15.47 | 1,180,125 | +0.01(+0.05%) |
Dec 24, 2019 | 15.71 | 15.81 | 15.39 | 15.46 | 917,027 | -0.17(-1.07%) |
Dec 23, 2019 | 15.13 | 15.82 | 15.02 | 15.63 | 2,250,802 | +0.51(+3.39%) |
Dec 20, 2019 | 15.92 | 15.97 | 14.97 | 15.12 | 9,400,190 | -0.78(-4.92%) |
Dec 19, 2019 | 14.85 | 16.09 | 14.85 | 15.90 | 4,544,290 | +1.08(+7.32%) |
Dec 18, 2019 | 14.81 | 14.92 | 14.18 | 14.81 | 3,838,880 | -0.02(-0.11%) |
Dec 17, 2019 | 14.71 | 15.14 | 14.63 | 14.83 | 2,651,685 | +0.18(+1.26%) |
Dec 16, 2019 | 14.48 | 15.06 | 14.41 | 14.65 | 3,350,361 | +0.39(+2.71%) |
Dec 13, 2019 | 15.04 | 15.30 | 14.16 | 14.26 | 3,706,311 | -0.66(-4.45%) |
Dec 12, 2019 | 13.98 | 15.05 | 13.87 | 14.92 | 3,630,765 | +0.83(+5.90%) |
Dec 11, 2019 | 13.67 | 13.97 | 13.55 | 14.09 | 2,257,864 | +0.49(+3.58%) |
Dec 10, 2019 | 13.97 | 14.02 | 13.32 | 13.60 | 2,202,631 | -0.39(-2.76%) |
Dec 09, 2019 | 13.99 | 14.08 | 13.64 | 13.99 | 2,112,473 | -0.03(-0.18%) |
Dec 06, 2019 | 12.94 | 14.83 | 12.94 | 14.02 | 7,047,405 | +1.36(+10.76%) |
Dec 05, 2019 | 13.01 | 13.02 | 12.06 | 12.66 | 5,368,439 | -0.31(-2.40%) |
Dec 04, 2019 | 13.12 | 13.34 | 12.88 | 12.97 | 3,854,147 | +0.03(+0.26%) |
Dec 03, 2019 | 12.92 | 13.03 | 12.55 | 12.93 | 3,865,988 | -0.27(-2.04%) |
Dec 02, 2019 | 13.44 | 13.76 | 13.11 | 13.20 | 1,957,702 | -0.07(-0.51%) |
Nov 29, 2019 | 13.52 | 13.58 | 13.24 | 13.27 | 842,413 | -0.29(-2.17%) |
Nov 27, 2019 | 13.29 | 13.62 | 13.14 | 13.56 | 1,704,462 | +0.32(+2.41%) |
Nov 26, 2019 | 13.92 | 13.96 | 13.22 | 13.24 | 2,484,800 | -0.71(-5.06%) |
Nov 25, 2019 | 13.55 | 14.00 | 13.43 | 13.95 | 1,852,750 | +0.45(+3.36%) |
Nov 22, 2019 | 13.73 | 14.08 | 13.45 | 13.50 | 2,733,352 | -0.15(-1.11%) |
Nov 21, 2019 | 14.41 | 14.45 | 13.61 | 13.65 | 2,880,870 | -0.68(-4.75%) |
Nov 20, 2019 | 14.36 | 14.69 | 14.17 | 14.33 | 2,210,852 | -0.14(-0.99%) |
Nov 19, 2019 | 14.24 | 14.59 | 14.08 | 14.47 | 2,239,469 | +0.20(+1.41%) |
Nov 18, 2019 | 15.48 | 15.48 | 14.04 | 14.27 | 3,842,910 | -1.22(-7.87%) |
Nov 15, 2019 | 15.71 | 15.99 | 15.44 | 15.49 | 2,693,962 | -0.09(-0.59%) |
Nov 14, 2019 | 15.55 | 15.87 | 15.42 | 15.58 | 2,665,624 | -0.03(-0.22%) |
Nov 13, 2019 | 16.00 | 16.72 | 15.48 | 15.61 | 6,280,719 | -0.73(-4.46%) |
Nov 12, 2019 | 16.28 | 16.76 | 16.16 | 16.34 | 3,666,126 | +0.22(+1.39%) |
Nov 11, 2019 | 16.08 | 16.28 | 15.89 | 16.12 | 1,709,372 | -0.21(-1.27%) |
Nov 08, 2019 | 16.29 | 16.58 | 15.80 | 16.33 | 2,276,984 | +0.03(+0.20%) |
Nov 07, 2019 | 15.99 | 16.31 | 15.76 | 16.29 | 2,994,313 | +0.71(+4.58%) |
Nov 06, 2019 | 16.33 | 16.40 | 15.57 | 15.58 | 3,783,551 | -0.82(-5.01%) |
Nov 05, 2019 | 15.17 | 16.77 | 15.07 | 16.40 | 4,980,728 | +1.35(+8.98%) |
Nov 04, 2019 | 14.68 | 14.98 | 14.52 | 15.05 | 2,962,416 | +0.66(+4.55%) |
Nov 01, 2019 | 13.80 | 14.43 | 13.71 | 14.39 | 2,729,366 | +0.79(+5.79%) |
Oct 31, 2019 | 13.63 | 13.68 | 13.07 | 13.61 | 3,190,763 | -0.14(-1.03%) |
Oct 30, 2019 | 13.67 | 13.78 | 13.18 | 13.75 | 2,711,989 | -0.04(-0.30%) |
Oct 29, 2019 | 14.01 | 14.01 | 13.63 | 13.79 | 1,926,015 | -0.30(-2.12%) |
Oct 28, 2019 | 13.94 | 14.39 | 13.91 | 14.09 | 2,439,040 | +0.20(+1.43%) |
Oct 25, 2019 | 13.42 | 14.02 | 13.24 | 13.89 | 2,306,291 | +0.36(+2.63%) |
Oct 24, 2019 | 14.00 | 14.12 | 13.18 | 13.53 | 2,630,051 | -0.39(-2.80%) |
Oct 23, 2019 | 13.47 | 14.54 | 13.42 | 13.92 | 5,690,074 | +0.60(+4.48%) |
Oct 22, 2019 | 12.94 | 13.37 | 12.46 | 13.32 | 2,841,937 | +0.29(+2.23%) |
Oct 21, 2019 | 12.70 | 13.21 | 12.63 | 13.03 | 2,029,702 | +0.47(+3.76%) |
Oct 18, 2019 | 12.48 | 12.74 | 12.23 | 12.56 | 2,848,642 | +0.02(+0.13%) |
Oct 17, 2019 | 12.74 | 12.81 | 12.40 | 12.55 | 2,650,593 | -0.12(-0.98%) |
Oct 16, 2019 | 12.21 | 12.99 | 12.21 | 12.67 | 2,508,432 | +0.44(+3.59%) |
Oct 15, 2019 | 12.12 | 12.50 | 11.93 | 12.23 | 2,032,290 | +0.07(+0.61%) |
Oct 14, 2019 | 12.23 | 12.27 | 11.90 | 12.16 | 2,553,310 | -0.15(-1.21%) |
Oct 11, 2019 | 11.77 | 12.42 | 11.74 | 12.30 | 3,364,582 | +0.81(+7.07%) |
Oct 10, 2019 | 11.20 | 11.58 | 11.12 | 11.49 | 2,181,163 | +0.38(+3.43%) |
Oct 09, 2019 | 10.99 | 11.19 | 10.85 | 11.11 | 1,736,440 | +0.23(+2.13%) |
Oct 08, 2019 | 10.94 | 11.05 | 10.73 | 10.88 | 2,045,552 | -0.19(-1.72%) |
Oct 07, 2019 | 10.99 | 11.48 | 10.91 | 11.07 | 2,743,118 | +0.07(+0.60%) |
Oct 04, 2019 | 11.28 | 11.53 | 10.70 | 11.00 | 2,637,346 | -0.32(-2.78%) |
Oct 03, 2019 | 11.13 | 11.33 | 10.84 | 11.32 | 1,760,994 | +0.10(+0.89%) |
Oct 02, 2019 | 11.38 | 11.45 | 10.97 | 11.22 | 2,675,506 | -0.37(-3.22%) |