Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 15.37 | 15.37 | 15.37 | 0 | +0.50(+3.36%) | |
Dec 30, 2019 | 14.08 | 15.21 | 14.08 | 14.87 | 199,974 | +0.62(+4.35%) |
Dec 27, 2019 | 13.78 | 14.43 | 13.77 | 14.25 | 135,064 | +0.45(+3.26%) |
Dec 24, 2019 | 13.80 | 13.80 | 13.80 | 0 | -0.10(-0.72%) | |
Dec 23, 2019 | 13.82 | 14.13 | 13.72 | 13.90 | 189,946 | +0.14(+1.02%) |
Dec 20, 2019 | 13.90 | 13.95 | 13.40 | 13.76 | 327,752 | -0.13(-0.94%) |
Dec 19, 2019 | 13.95 | 14.30 | 13.75 | 13.89 | 338,552 | -0.05(-0.36%) |
Dec 18, 2019 | 14.05 | 14.26 | 13.20 | 13.94 | 798,457 | +0.27(+1.98%) |
Dec 17, 2019 | 15.70 | 15.89 | 12.06 | 13.67 | 4,187,133 | -2.02(-12.87%) |
Dec 16, 2019 | 16.01 | 16.50 | 15.65 | 15.69 | 187,269 | -0.23(-1.44%) |
Dec 13, 2019 | 16.05 | 16.20 | 15.77 | 15.92 | 150,906 | -0.02(-0.13%) |
Dec 12, 2019 | 15.64 | 16.20 | 15.46 | 15.94 | 210,757 | +0.23(+1.46%) |
Dec 11, 2019 | 16.21 | 16.43 | 15.53 | 15.71 | 390,910 | -0.79(-4.79%) |
Dec 10, 2019 | 17.16 | 17.25 | 16.50 | 16.50 | 241,072 | -0.77(-4.46%) |
Dec 09, 2019 | 18.00 | 18.00 | 17.27 | 17.27 | 246,384 | -0.33(-1.88%) |
Dec 06, 2019 | 17.49 | 17.83 | 17.37 | 17.60 | 179,608 | +0.07(+0.40%) |
Dec 05, 2019 | 17.49 | 17.76 | 17.35 | 17.53 | 170,182 | +0.23(+1.33%) |
Dec 04, 2019 | 17.10 | 18.00 | 17.10 | 17.30 | 288,675 | +0.14(+0.82%) |
Dec 03, 2019 | 17.50 | 17.59 | 16.60 | 17.16 | 277,664 | -0.29(-1.66%) |
Dec 02, 2019 | 17.31 | 17.63 | 17.14 | 17.45 | 221,679 | +0.44(+2.59%) |
Nov 29, 2019 | 16.78 | 17.30 | 16.63 | 17.01 | 182,003 | +0.26(+1.55%) |
Nov 28, 2019 | 16.49 | 16.86 | 16.45 | 16.75 | 52,890 | +0.50(+3.08%) |
Nov 27, 2019 | 16.00 | 16.49 | 15.85 | 16.25 | 175,963 | +0.26(+1.63%) |
Nov 26, 2019 | 15.26 | 16.19 | 15.26 | 15.99 | 236,305 | +0.11(+0.69%) |
Nov 25, 2019 | 16.00 | 16.37 | 15.51 | 15.88 | 368,079 | -0.01(-0.06%) |
Nov 22, 2019 | 15.94 | 16.26 | 15.60 | 15.89 | 251,368 | -0.43(-2.63%) |
Nov 21, 2019 | 16.79 | 17.26 | 16.29 | 16.32 | 626,349 | -0.37(-2.22%) |
Nov 20, 2019 | 15.46 | 16.69 | 15.40 | 16.69 | 763,162 | +1.43(+9.37%) |
Nov 19, 2019 | 15.51 | 15.88 | 15.14 | 15.26 | 615,499 | +0.31(+2.07%) |
Nov 18, 2019 | 15.55 | 16.20 | 14.55 | 14.95 | 633,872 | -0.32(-2.10%) |
Nov 15, 2019 | 13.25 | 15.37 | 13.25 | 15.27 | 359,308 | +1.73(+12.78%) |
Nov 14, 2019 | 13.25 | 13.65 | 12.91 | 13.54 | 153,105 | -0.13(-0.95%) |
Nov 13, 2019 | 13.87 | 13.87 | 13.26 | 13.67 | 84,281 | -0.25(-1.80%) |
Nov 12, 2019 | 14.55 | 14.64 | 13.75 | 13.92 | 251,783 | -0.65(-4.46%) |
Nov 11, 2019 | 15.10 | 15.23 | 14.54 | 14.57 | 138,390 | -0.29(-1.95%) |
Nov 08, 2019 | 14.35 | 15.00 | 14.35 | 14.86 | 196,163 | +0.57(+3.99%) |
Nov 07, 2019 | 13.72 | 14.31 | 13.70 | 14.29 | 164,124 | +0.57(+4.15%) |
Nov 06, 2019 | 13.62 | 13.85 | 13.40 | 13.72 | 83,297 | +0.18(+1.33%) |
Nov 05, 2019 | 13.55 | 13.74 | 13.45 | 13.54 | 70,193 | -0.14(-1.02%) |
Nov 04, 2019 | 13.48 | 13.75 | 13.47 | 13.68 | 104,470 | +0.28(+2.09%) |
Nov 01, 2019 | 13.20 | 13.56 | 13.19 | 13.40 | 87,722 | +0.10(+0.75%) |
Oct 31, 2019 | 13.46 | 13.65 | 13.03 | 13.30 | 168,059 | -0.08(-0.60%) |
Oct 30, 2019 | 12.66 | 13.40 | 12.66 | 13.38 | 102,709 | +0.57(+4.45%) |
Oct 29, 2019 | 13.02 | 13.24 | 12.51 | 12.81 | 307,091 | -0.60(-4.47%) |
Oct 28, 2019 | 13.23 | 13.64 | 13.23 | 13.41 | 132,941 | +0.13(+0.98%) |
Oct 25, 2019 | 13.11 | 13.47 | 13.11 | 13.28 | 220,270 | +0.08(+0.61%) |
Oct 24, 2019 | 13.20 | 13.24 | 13.07 | 13.20 | 86,890 | -0.02(-0.15%) |
Oct 23, 2019 | 13.09 | 13.26 | 12.92 | 13.22 | 88,952 | +0.16(+1.23%) |
Oct 22, 2019 | 13.20 | 13.30 | 12.87 | 13.06 | 106,810 | -0.20(-1.51%) |
Oct 21, 2019 | 13.30 | 13.32 | 12.96 | 13.26 | 169,533 | +0.06(+0.45%) |
Oct 18, 2019 | 13.64 | 13.67 | 13.20 | 13.20 | 172,840 | -0.31(-2.29%) |
Oct 17, 2019 | 13.63 | 13.75 | 13.23 | 13.51 | 286,277 | +0.18(+1.35%) |
Oct 16, 2019 | 13.00 | 13.59 | 12.95 | 13.33 | 265,010 | +0.12(+0.91%) |
Oct 15, 2019 | 12.80 | 13.56 | 12.72 | 13.21 | 517,579 | +0.49(+3.85%) |
Oct 11, 2019 | 12.72 | 12.72 | 12.72 | 0 | +0.29(+2.33%) | |
Oct 10, 2019 | 12.58 | 12.60 | 11.96 | 12.43 | 337,187 | -0.20(-1.58%) |
Oct 09, 2019 | 12.40 | 12.70 | 12.23 | 12.63 | 85,057 | +0.08(+0.64%) |
Oct 08, 2019 | 12.29 | 12.93 | 12.02 | 12.55 | 265,114 | +0.12(+0.97%) |
Oct 07, 2019 | 12.69 | 12.77 | 12.06 | 12.43 | 226,944 | -0.14(-1.11%) |
Oct 04, 2019 | 12.50 | 12.81 | 12.25 | 12.57 | 424,204 | +0.27(+2.20%) |
Oct 03, 2019 | 11.70 | 12.44 | 11.46 | 12.30 | 544,812 | +0.80(+6.96%) |
Oct 02, 2019 | 10.51 | 11.64 | 10.40 | 11.50 | 394,733 | +0.77(+7.18%) |