Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 14.86 | 15.12 | 14.86 | 15.05 | 473,100 | +0.17(+1.14%) |
Dec 30, 2019 | 14.98 | 15.11 | 14.82 | 14.88 | 440,311 | -0.09(-0.60%) |
Dec 27, 2019 | 15.19 | 15.19 | 14.94 | 14.97 | 302,700 | -0.12(-0.80%) |
Dec 26, 2019 | 15.02 | 15.16 | 14.97 | 15.09 | 249,980 | +0.11(+0.73%) |
Dec 24, 2019 | 14.99 | 15.04 | 14.86 | 14.98 | 145,000 | +0.05(+0.33%) |
Dec 23, 2019 | 14.94 | 15.00 | 14.73 | 14.93 | 641,631 | +0.05(+0.37%) |
Dec 20, 2019 | 15.16 | 15.23 | 14.86 | 14.88 | 2,162,300 | -0.29(-1.88%) |
Dec 19, 2019 | 15.07 | 15.28 | 14.92 | 15.16 | 810,743 | +0.09(+0.60%) |
Dec 18, 2019 | 14.95 | 15.12 | 14.75 | 15.07 | 3,976,403 | +0.18(+1.21%) |
Dec 17, 2019 | 14.78 | 14.98 | 14.71 | 14.89 | 4,190,007 | +0.13(+0.88%) |
Dec 16, 2019 | 14.85 | 15.00 | 14.70 | 14.76 | 1,892,326 | +0.08(+0.54%) |
Dec 13, 2019 | 14.25 | 14.78 | 14.09 | 14.68 | 2,347,900 | +0.89(+6.45%) |
Dec 12, 2019 | 13.64 | 14.04 | 13.63 | 13.79 | 862,304 | +0.20(+1.47%) |
Dec 11, 2019 | 13.57 | 13.67 | 13.47 | 13.59 | 567,967 | +0.03(+0.22%) |
Dec 10, 2019 | 13.69 | 13.81 | 13.52 | 13.56 | 417,859 | -0.06(-0.44%) |
Dec 09, 2019 | 13.74 | 13.74 | 13.57 | 13.62 | 706,709 | -0.18(-1.30%) |
Dec 06, 2019 | 13.73 | 13.87 | 13.57 | 13.80 | 694,700 | +0.26(+1.92%) |
Dec 05, 2019 | 13.78 | 13.86 | 13.41 | 13.54 | 1,315,689 | -0.18(-1.31%) |
Dec 04, 2019 | 13.58 | 13.83 | 13.50 | 13.72 | 1,415,525 | +0.30(+2.24%) |
Dec 03, 2019 | 13.07 | 13.48 | 12.98 | 13.42 | 1,033,816 | +0.11(+0.83%) |
Dec 02, 2019 | 13.39 | 13.49 | 13.20 | 13.31 | 699,684 | -0.10(-0.75%) |
Nov 29, 2019 | 13.49 | 13.55 | 13.38 | 13.41 | 165,900 | -0.15(-1.11%) |
Nov 27, 2019 | 13.40 | 13.71 | 13.35 | 13.56 | 635,000 | +0.19(+1.42%) |
Nov 26, 2019 | 13.36 | 13.43 | 13.21 | 13.37 | 756,639 | -0.08(-0.59%) |
Nov 25, 2019 | 12.92 | 13.49 | 12.90 | 13.45 | 1,010,091 | +0.56(+4.34%) |
Nov 22, 2019 | 13.08 | 13.08 | 12.79 | 12.89 | 615,100 | -0.11(-0.85%) |
Nov 21, 2019 | 13.06 | 13.06 | 12.80 | 13.00 | 805,414 | +0.00(+0.00%) |
Nov 20, 2019 | 12.98 | 13.10 | 12.84 | 13.00 | 771,597 | -0.06(-0.46%) |
Nov 19, 2019 | 13.06 | 13.12 | 12.82 | 13.06 | 390,030 | +0.11(+0.85%) |
Nov 18, 2019 | 12.75 | 12.99 | 12.65 | 12.95 | 477,519 | +0.10(+0.78%) |
Nov 15, 2019 | 12.84 | 12.88 | 12.71 | 12.85 | 415,300 | +0.18(+1.42%) |
Nov 14, 2019 | 12.70 | 12.79 | 12.65 | 12.67 | 354,843 | -0.09(-0.71%) |
Nov 13, 2019 | 12.72 | 12.86 | 12.65 | 12.76 | 481,776 | -0.06(-0.47%) |
Nov 12, 2019 | 12.90 | 13.03 | 12.71 | 12.82 | 967,131 | -0.09(-0.70%) |
Nov 11, 2019 | 12.64 | 12.95 | 12.57 | 12.91 | 435,465 | +0.10(+0.78%) |
Nov 08, 2019 | 12.53 | 12.82 | 12.52 | 12.81 | 960,800 | +0.17(+1.34%) |
Nov 07, 2019 | 12.64 | 12.73 | 12.46 | 12.64 | 522,765 | +0.18(+1.44%) |
Nov 06, 2019 | 12.77 | 12.77 | 12.23 | 12.46 | 739,539 | -0.29(-2.27%) |
Nov 05, 2019 | 12.65 | 12.93 | 12.64 | 12.75 | 816,437 | +0.14(+1.11%) |
Nov 04, 2019 | 12.44 | 12.63 | 12.28 | 12.61 | 1,511,851 | +0.30(+2.44%) |
Nov 01, 2019 | 11.71 | 12.36 | 11.65 | 12.31 | 986,100 | +0.60(+5.12%) |
Oct 31, 2019 | 11.25 | 12.51 | 11.25 | 11.71 | 2,652,638 | -1.45(-11.02%) |
Oct 30, 2019 | 12.66 | 13.23 | 12.57 | 13.16 | 2,322,546 | +0.51(+4.03%) |
Oct 29, 2019 | 12.75 | 12.80 | 12.56 | 12.65 | 814,410 | -0.19(-1.48%) |
Oct 28, 2019 | 12.72 | 12.93 | 12.72 | 12.84 | 552,987 | +0.20(+1.58%) |
Oct 25, 2019 | 12.37 | 12.71 | 12.37 | 12.64 | 357,200 | +0.24(+1.94%) |
Oct 24, 2019 | 12.47 | 12.53 | 12.37 | 12.40 | 426,078 | -0.02(-0.16%) |
Oct 23, 2019 | 12.53 | 12.53 | 12.35 | 12.42 | 552,344 | -0.16(-1.27%) |
Oct 22, 2019 | 12.46 | 12.71 | 12.32 | 12.58 | 466,221 | +0.08(+0.64%) |
Oct 21, 2019 | 12.40 | 12.58 | 12.40 | 12.50 | 430,203 | +0.28(+2.29%) |
Oct 18, 2019 | 12.46 | 12.50 | 12.18 | 12.22 | 421,600 | -0.32(-2.55%) |
Oct 17, 2019 | 12.37 | 12.56 | 12.35 | 12.54 | 677,527 | +0.22(+1.79%) |
Oct 16, 2019 | 12.32 | 12.58 | 12.31 | 12.32 | 541,524 | +0.02(+0.12%) |
Oct 15, 2019 | 12.16 | 12.39 | 12.08 | 12.30 | 560,647 | +0.13(+1.07%) |
Oct 14, 2019 | 11.99 | 12.20 | 11.94 | 12.18 | 479,282 | +0.12(+1.04%) |
Oct 11, 2019 | 11.89 | 12.20 | 11.89 | 12.05 | 554,500 | +0.42(+3.61%) |
Oct 10, 2019 | 11.60 | 11.74 | 11.42 | 11.63 | 1,070,409 | +0.10(+0.87%) |
Oct 09, 2019 | 11.81 | 11.90 | 11.51 | 11.53 | 1,320,080 | -0.16(-1.33%) |
Oct 08, 2019 | 11.91 | 11.92 | 11.67 | 11.69 | 616,860 | -0.35(-2.95%) |
Oct 07, 2019 | 12.24 | 12.34 | 12.03 | 12.04 | 597,197 | -0.25(-2.03%) |
Oct 04, 2019 | 12.00 | 12.29 | 11.95 | 12.29 | 404,000 | +0.33(+2.80%) |
Oct 03, 2019 | 11.78 | 11.99 | 11.52 | 11.96 | 542,910 | +0.12(+1.06%) |
Oct 02, 2019 | 11.82 | 11.87 | 11.68 | 11.83 | 599,152 | -0.02(-0.17%) |