Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 14.60 | 14.88 | 14.53 | 14.84 | 14,818,057 | +0.20(+1.37%) |
Dec 30, 2019 | 14.45 | 14.79 | 14.39 | 14.64 | 14,743,526 | +0.23(+1.58%) |
Dec 27, 2019 | 14.45 | 14.55 | 14.34 | 14.41 | 11,766,556 | -0.03(-0.18%) |
Dec 26, 2019 | 14.17 | 14.44 | 14.11 | 14.44 | 13,952,837 | +0.37(+2.61%) |
Dec 24, 2019 | 14.18 | 14.25 | 14.04 | 14.07 | 6,654,258 | -0.07(-0.49%) |
Dec 23, 2019 | 14.23 | 14.32 | 14.09 | 14.14 | 14,393,933 | +0.00(+0.00%) |
Dec 20, 2019 | 14.14 | 14.23 | 13.99 | 14.14 | 21,278,252 | +0.10(+0.75%) |
Dec 19, 2019 | 14.37 | 14.41 | 13.93 | 14.04 | 23,773,654 | -0.39(-2.72%) |
Dec 18, 2019 | 14.13 | 14.65 | 14.02 | 14.43 | 27,250,080 | +0.44(+3.12%) |
Dec 17, 2019 | 13.60 | 14.12 | 13.51 | 13.99 | 21,220,032 | +0.35(+2.56%) |
Dec 16, 2019 | 13.36 | 13.76 | 13.31 | 13.64 | 23,692,012 | +0.39(+2.97%) |
Dec 13, 2019 | 13.75 | 13.75 | 13.24 | 13.25 | 19,800,904 | -0.46(-3.37%) |
Dec 12, 2019 | 13.38 | 13.84 | 13.31 | 13.71 | 23,068,554 | +0.34(+2.53%) |
Dec 11, 2019 | 13.44 | 13.60 | 13.33 | 13.38 | 25,794,180 | -0.03(-0.25%) |
Dec 10, 2019 | 13.15 | 13.43 | 13.06 | 13.41 | 21,362,588 | +0.22(+1.68%) |
Dec 09, 2019 | 12.67 | 13.30 | 12.57 | 13.19 | 37,808,392 | +0.28(+2.18%) |
Dec 06, 2019 | 13.08 | 13.22 | 12.87 | 12.91 | 20,124,752 | +0.03(+0.26%) |
Dec 05, 2019 | 12.69 | 13.00 | 12.69 | 12.87 | 26,668,522 | +0.23(+1.82%) |
Dec 04, 2019 | 12.76 | 12.82 | 12.63 | 12.64 | 18,778,426 | -0.03(-0.20%) |
Dec 03, 2019 | 12.92 | 12.92 | 12.64 | 12.67 | 24,567,846 | -0.45(-3.44%) |
Dec 02, 2019 | 13.13 | 13.37 | 12.95 | 13.12 | 21,215,846 | +0.07(+0.52%) |
Nov 29, 2019 | 13.20 | 13.20 | 13.00 | 13.05 | 8,782,100 | -0.14(-1.03%) |
Nov 27, 2019 | 13.20 | 13.34 | 13.03 | 13.19 | 19,841,512 | +0.02(+0.13%) |
Nov 26, 2019 | 13.28 | 13.50 | 13.09 | 13.17 | 41,751,428 | -0.09(-0.64%) |
Nov 25, 2019 | 13.25 | 13.38 | 12.89 | 13.26 | 24,492,326 | +0.11(+0.84%) |
Nov 22, 2019 | 12.57 | 13.17 | 12.42 | 13.15 | 32,967,064 | +0.65(+5.18%) |
Nov 21, 2019 | 12.18 | 12.97 | 12.18 | 12.50 | 49,603,808 | -0.30(-2.33%) |
Nov 20, 2019 | 12.94 | 12.98 | 12.66 | 12.80 | 27,929,066 | -0.02(-0.13%) |
Nov 19, 2019 | 13.53 | 13.59 | 12.78 | 12.81 | 56,626,964 | -1.57(-10.90%) |
Nov 18, 2019 | 14.36 | 14.40 | 14.07 | 14.38 | 23,242,610 | +0.03(+0.18%) |
Nov 15, 2019 | 14.05 | 14.49 | 13.96 | 14.36 | 20,417,500 | +0.52(+3.76%) |
Nov 14, 2019 | 13.79 | 14.14 | 13.71 | 13.84 | 20,490,002 | +0.14(+1.06%) |
Nov 13, 2019 | 13.59 | 13.77 | 13.41 | 13.69 | 17,101,906 | -0.01(-0.06%) |
Nov 12, 2019 | 13.56 | 13.99 | 13.22 | 13.70 | 27,204,330 | +0.03(+0.19%) |
Nov 11, 2019 | 13.50 | 13.89 | 13.32 | 13.67 | 18,318,162 | +0.14(+1.07%) |
Nov 08, 2019 | 13.72 | 13.78 | 13.29 | 13.53 | 17,497,646 | -0.29(-2.10%) |
Nov 07, 2019 | 13.89 | 14.19 | 13.78 | 13.82 | 16,883,782 | +0.21(+1.56%) |
Nov 06, 2019 | 14.16 | 14.23 | 13.55 | 13.61 | 21,055,412 | -0.63(-4.43%) |
Nov 05, 2019 | 13.70 | 14.24 | 13.66 | 14.24 | 22,876,274 | +0.73(+5.43%) |
Nov 04, 2019 | 13.42 | 13.68 | 13.38 | 13.50 | 12,062,676 | +0.23(+1.73%) |
Nov 01, 2019 | 12.99 | 13.42 | 12.96 | 13.27 | 12,675,748 | +0.36(+2.77%) |
Oct 31, 2019 | 12.73 | 12.92 | 12.51 | 12.92 | 14,324,726 | +0.03(+0.26%) |
Oct 30, 2019 | 12.98 | 13.12 | 12.68 | 12.88 | 14,881,651 | -0.13(-0.98%) |
Oct 29, 2019 | 13.14 | 13.20 | 12.99 | 13.01 | 9,916,982 | -0.15(-1.17%) |
Oct 28, 2019 | 13.34 | 13.39 | 13.16 | 13.16 | 10,383,797 | -0.11(-0.83%) |
Oct 25, 2019 | 13.04 | 13.33 | 12.96 | 13.27 | 10,224,127 | +0.16(+1.23%) |
Oct 24, 2019 | 13.35 | 13.37 | 12.94 | 13.11 | 12,511,019 | -0.24(-1.79%) |
Oct 23, 2019 | 13.49 | 13.50 | 13.15 | 13.35 | 10,038,276 | -0.16(-1.20%) |
Oct 22, 2019 | 13.30 | 13.57 | 12.90 | 13.51 | 11,142,783 | +0.37(+2.79%) |
Oct 21, 2019 | 12.96 | 13.28 | 12.96 | 13.15 | 11,084,275 | +0.26(+2.05%) |
Oct 18, 2019 | 12.97 | 13.19 | 12.69 | 12.88 | 21,536,142 | -0.56(-4.18%) |
Oct 17, 2019 | 13.54 | 13.72 | 13.38 | 13.44 | 11,313,966 | +0.00(+0.00%) |
Oct 16, 2019 | 13.25 | 13.73 | 13.20 | 13.44 | 10,697,816 | +0.08(+0.57%) |
Oct 15, 2019 | 13.11 | 13.61 | 13.04 | 13.37 | 10,962,610 | +0.33(+2.55%) |
Oct 14, 2019 | 13.39 | 13.39 | 12.86 | 13.03 | 13,869,090 | -0.36(-2.67%) |
Oct 11, 2019 | 13.19 | 13.55 | 13.16 | 13.39 | 14,132,917 | +0.36(+2.75%) |
Oct 10, 2019 | 12.79 | 13.19 | 12.75 | 13.03 | 12,758,226 | +0.33(+2.62%) |
Oct 09, 2019 | 12.73 | 12.87 | 12.68 | 12.70 | 9,855,833 | +0.06(+0.47%) |
Oct 08, 2019 | 12.61 | 12.75 | 12.41 | 12.64 | 12,549,261 | -0.16(-1.26%) |
Oct 07, 2019 | 12.82 | 13.11 | 12.65 | 12.80 | 18,259,646 | +0.06(+0.47%) |
Oct 04, 2019 | 12.49 | 12.79 | 12.49 | 12.74 | 10,292,795 | +0.14(+1.08%) |
Oct 03, 2019 | 12.40 | 12.65 | 12.02 | 12.61 | 17,337,522 | +0.13(+1.02%) |
Oct 02, 2019 | 13.18 | 13.18 | 12.44 | 12.48 | 20,083,592 | -0.77(-5.79%) |