Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 14.55 | 15.11 | 14.45 | 14.99 | 1,738,257 | +0.41(+2.78%) |
Dec 30, 2019 | 14.61 | 14.90 | 14.57 | 14.59 | 2,224,671 | -0.02(-0.11%) |
Dec 27, 2019 | 15.33 | 15.42 | 14.56 | 14.60 | 1,627,497 | -0.65(-4.29%) |
Dec 26, 2019 | 15.29 | 15.47 | 15.13 | 15.26 | 1,196,506 | +0.01(+0.05%) |
Dec 24, 2019 | 15.49 | 15.60 | 15.18 | 15.25 | 929,757 | -0.17(-1.07%) |
Dec 23, 2019 | 14.92 | 15.61 | 14.81 | 15.42 | 2,282,046 | +0.51(+3.39%) |
Dec 20, 2019 | 15.70 | 15.75 | 14.76 | 14.91 | 9,530,675 | -0.77(-4.92%) |
Dec 19, 2019 | 14.65 | 15.87 | 14.65 | 15.68 | 4,607,370 | +1.07(+7.32%) |
Dec 18, 2019 | 14.61 | 14.71 | 13.99 | 14.61 | 3,892,168 | -0.02(-0.11%) |
Dec 17, 2019 | 14.51 | 14.94 | 14.43 | 14.63 | 2,688,493 | +0.18(+1.26%) |
Dec 16, 2019 | 14.28 | 14.85 | 14.21 | 14.45 | 3,396,868 | +0.38(+2.71%) |
Dec 13, 2019 | 14.84 | 15.09 | 13.97 | 14.06 | 3,757,758 | -0.65(-4.45%) |
Dec 12, 2019 | 13.79 | 14.84 | 13.68 | 14.72 | 3,681,164 | +0.82(+5.90%) |
Dec 11, 2019 | 13.48 | 13.78 | 13.37 | 13.90 | 2,289,205 | +0.48(+3.58%) |
Dec 10, 2019 | 13.78 | 13.82 | 13.14 | 13.42 | 2,233,206 | -0.38(-2.76%) |
Dec 09, 2019 | 13.80 | 13.89 | 13.46 | 13.80 | 2,141,797 | -0.02(-0.18%) |
Dec 06, 2019 | 12.76 | 14.63 | 12.76 | 13.82 | 7,145,231 | +1.34(+10.76%) |
Dec 05, 2019 | 12.83 | 12.84 | 11.89 | 12.48 | 5,442,959 | -0.31(-2.40%) |
Dec 04, 2019 | 12.94 | 13.15 | 12.70 | 12.79 | 3,907,646 | +0.03(+0.26%) |
Dec 03, 2019 | 12.75 | 12.86 | 12.37 | 12.76 | 3,919,653 | -0.27(-2.04%) |
Dec 02, 2019 | 13.25 | 13.57 | 12.93 | 13.02 | 1,984,877 | -0.07(-0.51%) |
Nov 29, 2019 | 13.34 | 13.39 | 13.06 | 13.09 | 854,107 | -0.29(-2.17%) |
Nov 27, 2019 | 13.11 | 13.44 | 12.96 | 13.38 | 1,728,122 | +0.31(+2.41%) |
Nov 26, 2019 | 13.73 | 13.77 | 13.04 | 13.06 | 2,519,292 | -0.70(-5.06%) |
Nov 25, 2019 | 13.37 | 13.81 | 13.25 | 13.76 | 1,878,469 | +0.45(+3.36%) |
Nov 22, 2019 | 13.54 | 13.88 | 13.26 | 13.31 | 2,771,294 | -0.15(-1.11%) |
Nov 21, 2019 | 14.21 | 14.26 | 13.43 | 13.46 | 2,920,860 | -0.67(-4.75%) |
Nov 20, 2019 | 14.16 | 14.49 | 13.97 | 14.13 | 2,241,541 | -0.14(-0.99%) |
Nov 19, 2019 | 14.05 | 14.39 | 13.89 | 14.27 | 2,270,556 | +0.20(+1.41%) |
Nov 18, 2019 | 15.27 | 15.27 | 13.85 | 14.07 | 3,896,254 | -1.20(-7.87%) |
Nov 15, 2019 | 15.49 | 15.77 | 15.23 | 15.28 | 2,731,358 | -0.09(-0.59%) |
Nov 14, 2019 | 15.33 | 15.66 | 15.21 | 15.37 | 2,702,626 | -0.03(-0.21%) |
Nov 13, 2019 | 15.78 | 16.50 | 15.27 | 15.40 | 6,367,903 | -0.72(-4.46%) |
Nov 12, 2019 | 16.06 | 16.53 | 15.94 | 16.12 | 3,717,016 | +0.22(+1.39%) |
Nov 11, 2019 | 15.86 | 16.05 | 15.67 | 15.90 | 1,733,100 | -0.20(-1.27%) |
Nov 08, 2019 | 16.07 | 16.36 | 15.58 | 16.10 | 2,308,591 | +0.03(+0.20%) |
Nov 07, 2019 | 15.78 | 16.09 | 15.55 | 16.07 | 3,035,877 | +0.70(+4.58%) |
Nov 06, 2019 | 16.11 | 16.18 | 15.36 | 15.37 | 3,836,071 | -0.81(-5.01%) |
Nov 05, 2019 | 14.97 | 16.54 | 14.86 | 16.18 | 5,049,867 | +1.33(+8.98%) |
Nov 04, 2019 | 14.48 | 14.78 | 14.32 | 14.84 | 3,003,537 | +0.65(+4.55%) |
Nov 01, 2019 | 13.61 | 14.23 | 13.52 | 14.20 | 2,767,253 | +0.78(+5.79%) |
Oct 31, 2019 | 13.44 | 13.49 | 12.89 | 13.42 | 3,235,054 | -0.14(-1.03%) |
Oct 30, 2019 | 13.49 | 13.59 | 13.00 | 13.56 | 2,749,635 | -0.04(-0.30%) |
Oct 29, 2019 | 13.82 | 13.82 | 13.44 | 13.60 | 1,952,750 | -0.29(-2.12%) |
Oct 28, 2019 | 13.75 | 14.20 | 13.72 | 13.89 | 2,472,896 | +0.20(+1.43%) |
Oct 25, 2019 | 13.23 | 13.83 | 13.06 | 13.70 | 2,338,305 | +0.35(+2.64%) |
Oct 24, 2019 | 13.80 | 13.93 | 13.00 | 13.35 | 2,666,559 | -0.38(-2.80%) |
Oct 23, 2019 | 13.29 | 14.34 | 13.23 | 13.73 | 5,769,059 | +0.59(+4.48%) |
Oct 22, 2019 | 12.77 | 13.19 | 12.29 | 13.14 | 2,881,386 | +0.29(+2.23%) |
Oct 21, 2019 | 12.53 | 13.03 | 12.46 | 12.86 | 2,057,877 | +0.47(+3.76%) |
Oct 18, 2019 | 12.31 | 12.56 | 12.06 | 12.39 | 2,888,185 | +0.02(+0.13%) |
Oct 17, 2019 | 12.57 | 12.64 | 12.23 | 12.37 | 2,687,386 | -0.12(-0.98%) |
Oct 16, 2019 | 12.05 | 12.82 | 12.05 | 12.50 | 2,543,252 | +0.43(+3.59%) |
Oct 15, 2019 | 11.96 | 12.33 | 11.77 | 12.06 | 2,060,501 | +0.07(+0.61%) |
Oct 14, 2019 | 12.06 | 12.10 | 11.74 | 11.99 | 2,588,753 | -0.15(-1.21%) |
Oct 11, 2019 | 11.61 | 12.25 | 11.58 | 12.14 | 3,411,286 | +0.80(+7.07%) |
Oct 10, 2019 | 11.05 | 11.42 | 10.97 | 11.33 | 2,211,440 | +0.38(+3.43%) |
Oct 09, 2019 | 10.84 | 11.04 | 10.70 | 10.96 | 1,760,544 | +0.23(+2.13%) |
Oct 08, 2019 | 10.79 | 10.90 | 10.58 | 10.73 | 2,073,946 | -0.19(-1.72%) |
Oct 07, 2019 | 10.84 | 11.33 | 10.76 | 10.92 | 2,781,196 | +0.07(+0.60%) |
Oct 04, 2019 | 11.12 | 11.37 | 10.55 | 10.85 | 2,673,955 | -0.31(-2.78%) |
Oct 03, 2019 | 10.98 | 11.17 | 10.69 | 11.16 | 1,785,438 | +0.10(+0.89%) |
Oct 02, 2019 | 11.22 | 11.29 | 10.82 | 11.06 | 2,712,645 | -0.37(-3.22%) |