Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 13.33 | 13.99 | 13.08 | 13.95 | 401,800 | +0.54(+4.03%) |
Dec 30, 2019 | 13.77 | 13.86 | 13.30 | 13.41 | 318,291 | -0.53(-3.80%) |
Dec 27, 2019 | 14.22 | 14.38 | 13.75 | 13.94 | 250,100 | -0.25(-1.76%) |
Dec 26, 2019 | 15.01 | 15.16 | 14.08 | 14.19 | 299,313 | -0.79(-5.27%) |
Dec 24, 2019 | 14.97 | 15.17 | 14.54 | 14.98 | 182,600 | +0.07(+0.47%) |
Dec 23, 2019 | 14.11 | 15.26 | 13.90 | 14.91 | 410,887 | +0.89(+6.35%) |
Dec 20, 2019 | 13.79 | 14.06 | 13.56 | 14.02 | 641,400 | +0.16(+1.19%) |
Dec 19, 2019 | 14.03 | 14.04 | 13.24 | 13.86 | 425,028 | -0.21(-1.46%) |
Dec 18, 2019 | 13.88 | 14.19 | 13.42 | 14.06 | 333,792 | +0.19(+1.37%) |
Dec 17, 2019 | 13.70 | 13.96 | 13.51 | 13.87 | 252,030 | +0.07(+0.54%) |
Dec 16, 2019 | 13.56 | 13.94 | 13.51 | 13.79 | 409,697 | +0.33(+2.49%) |
Dec 13, 2019 | 13.33 | 13.66 | 13.03 | 13.46 | 493,900 | +0.07(+0.52%) |
Dec 12, 2019 | 13.31 | 13.70 | 13.12 | 13.39 | 373,977 | -0.06(-0.48%) |
Dec 11, 2019 | 14.08 | 14.26 | 13.36 | 13.46 | 428,603 | -0.49(-3.55%) |
Dec 10, 2019 | 13.76 | 14.30 | 13.69 | 13.95 | 548,098 | +0.14(+1.01%) |
Dec 09, 2019 | 14.20 | 14.71 | 13.80 | 13.81 | 520,918 | -0.17(-1.22%) |
Dec 06, 2019 | 13.78 | 14.14 | 13.72 | 13.98 | 510,500 | +0.26(+1.90%) |
Dec 05, 2019 | 14.31 | 14.55 | 13.57 | 13.72 | 397,786 | -0.58(-4.06%) |
Dec 04, 2019 | 14.29 | 14.50 | 13.71 | 14.30 | 540,198 | -0.02(-0.14%) |
Dec 03, 2019 | 13.87 | 14.48 | 13.49 | 14.32 | 1,602,989 | +1.12(+8.48%) |
Dec 02, 2019 | 13.63 | 13.81 | 13.15 | 13.20 | 469,628 | -0.44(-3.23%) |
Nov 29, 2019 | 13.65 | 14.01 | 13.40 | 13.64 | 213,100 | -0.17(-1.27%) |
Nov 27, 2019 | 13.86 | 14.09 | 13.72 | 13.81 | 228,600 | +0.09(+0.69%) |
Nov 26, 2019 | 14.04 | 14.08 | 13.53 | 13.72 | 347,383 | -0.32(-2.28%) |
Nov 25, 2019 | 14.34 | 14.44 | 13.71 | 14.04 | 561,510 | -0.22(-1.54%) |
Nov 22, 2019 | 14.34 | 14.48 | 13.91 | 14.26 | 224,300 | -0.06(-0.42%) |
Nov 21, 2019 | 14.60 | 14.67 | 13.96 | 14.32 | 272,646 | -0.19(-1.31%) |
Nov 20, 2019 | 13.41 | 14.73 | 13.39 | 14.51 | 726,446 | +0.97(+7.20%) |
Nov 19, 2019 | 12.89 | 13.62 | 12.85 | 13.54 | 377,752 | +0.71(+5.58%) |
Nov 18, 2019 | 12.85 | 12.92 | 12.31 | 12.82 | 315,171 | -0.03(-0.23%) |
Nov 15, 2019 | 13.17 | 13.31 | 12.81 | 12.85 | 251,500 | -0.23(-1.76%) |
Nov 14, 2019 | 14.22 | 14.44 | 13.01 | 13.08 | 369,783 | -1.16(-8.15%) |
Nov 13, 2019 | 14.03 | 14.36 | 13.89 | 14.24 | 569,775 | +0.11(+0.78%) |
Nov 12, 2019 | 14.15 | 14.57 | 14.02 | 14.13 | 154,744 | +0.01(+0.07%) |
Nov 11, 2019 | 14.77 | 14.80 | 14.09 | 14.12 | 165,977 | -0.74(-4.98%) |
Nov 08, 2019 | 14.41 | 15.11 | 14.37 | 14.86 | 263,900 | +0.38(+2.62%) |
Nov 07, 2019 | 13.90 | 14.78 | 13.68 | 14.48 | 281,552 | +0.71(+5.16%) |
Nov 06, 2019 | 14.50 | 15.32 | 13.52 | 13.77 | 676,798 | -1.09(-7.34%) |
Nov 05, 2019 | 14.96 | 15.21 | 14.48 | 14.86 | 280,577 | -0.07(-0.47%) |
Nov 04, 2019 | 16.23 | 16.28 | 14.89 | 14.93 | 439,941 | -1.22(-7.55%) |
Nov 01, 2019 | 15.46 | 16.53 | 15.40 | 16.15 | 335,300 | +0.76(+4.94%) |
Oct 31, 2019 | 14.85 | 15.44 | 14.76 | 15.39 | 190,874 | +0.39(+2.60%) |
Oct 30, 2019 | 15.35 | 15.43 | 14.88 | 15.00 | 241,328 | -0.37(-2.41%) |
Oct 29, 2019 | 15.20 | 15.81 | 15.07 | 15.37 | 190,474 | +0.12(+0.79%) |
Oct 28, 2019 | 15.17 | 15.27 | 14.85 | 15.25 | 308,879 | +0.19(+1.23%) |
Oct 25, 2019 | 14.75 | 15.28 | 14.57 | 15.06 | 206,500 | +0.21(+1.45%) |
Oct 24, 2019 | 15.20 | 15.36 | 14.75 | 14.85 | 222,937 | -0.33(-2.14%) |
Oct 23, 2019 | 15.42 | 15.58 | 15.09 | 15.18 | 157,179 | -0.35(-2.29%) |
Oct 22, 2019 | 15.38 | 15.81 | 15.27 | 15.53 | 180,206 | +0.17(+1.11%) |
Oct 21, 2019 | 14.95 | 15.39 | 14.78 | 15.36 | 276,728 | +0.63(+4.28%) |
Oct 18, 2019 | 15.32 | 15.32 | 14.33 | 14.73 | 363,700 | -0.68(-4.41%) |
Oct 17, 2019 | 15.22 | 15.80 | 15.22 | 15.41 | 291,037 | +0.24(+1.58%) |
Oct 16, 2019 | 15.37 | 15.60 | 15.05 | 15.17 | 184,619 | -0.23(-1.49%) |
Oct 15, 2019 | 14.88 | 15.53 | 14.81 | 15.40 | 270,637 | +0.51(+3.43%) |
Oct 14, 2019 | 15.04 | 15.15 | 14.66 | 14.89 | 252,120 | -0.27(-1.78%) |
Oct 11, 2019 | 15.10 | 15.36 | 14.96 | 15.16 | 222,900 | +0.23(+1.54%) |
Oct 10, 2019 | 15.44 | 15.72 | 14.80 | 14.93 | 272,067 | -0.52(-3.33%) |
Oct 09, 2019 | 15.74 | 15.74 | 15.34 | 15.45 | 196,329 | -0.15(-0.99%) |
Oct 08, 2019 | 16.31 | 16.33 | 15.50 | 15.60 | 388,400 | -0.93(-5.63%) |
Oct 07, 2019 | 16.71 | 17.10 | 16.49 | 16.53 | 265,416 | -0.32(-1.90%) |
Oct 04, 2019 | 16.55 | 17.14 | 16.33 | 16.85 | 376,900 | +0.36(+2.18%) |
Oct 03, 2019 | 15.95 | 16.50 | 15.23 | 16.49 | 300,367 | +0.47(+2.97%) |
Oct 02, 2019 | 15.79 | 16.04 | 15.17 | 16.02 | 312,228 | +0.10(+0.60%) |