Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 12.83 | 13.16 | 12.82 | 13.01 | 2,017,867 | -0.40(-3.01%) |
Dec 30, 2019 | 13.37 | 13.43 | 12.95 | 13.41 | 1,592,664 | +0.00(+0.00%) |
Dec 27, 2019 | 13.51 | 13.55 | 12.97 | 13.41 | 1,664,203 | -0.09(-0.68%) |
Dec 26, 2019 | 13.58 | 13.78 | 13.43 | 13.51 | 1,313,682 | -0.07(-0.54%) |
Dec 24, 2019 | 13.64 | 13.67 | 13.40 | 13.58 | 1,053,425 | -0.09(-0.68%) |
Dec 23, 2019 | 13.06 | 13.72 | 13.06 | 13.67 | 2,684,694 | +0.62(+4.76%) |
Dec 20, 2019 | 13.18 | 13.22 | 12.97 | 13.05 | 7,140,927 | -0.14(-1.05%) |
Dec 19, 2019 | 13.35 | 13.52 | 13.09 | 13.19 | 2,368,627 | -0.17(-1.29%) |
Dec 18, 2019 | 13.22 | 13.58 | 13.20 | 13.36 | 2,868,295 | +0.09(+0.70%) |
Dec 17, 2019 | 12.84 | 13.62 | 12.78 | 13.27 | 2,962,041 | +0.55(+4.30%) |
Dec 16, 2019 | 12.52 | 12.81 | 12.52 | 12.72 | 2,099,039 | +0.20(+1.59%) |
Dec 13, 2019 | 12.80 | 12.83 | 12.32 | 12.52 | 1,625,613 | -0.30(-2.32%) |
Dec 12, 2019 | 12.93 | 13.17 | 12.71 | 12.82 | 2,157,708 | -0.17(-1.27%) |
Dec 11, 2019 | 12.89 | 13.04 | 12.84 | 12.98 | 2,680,905 | +0.10(+0.77%) |
Dec 10, 2019 | 12.29 | 12.96 | 12.22 | 12.89 | 3,943,098 | +0.61(+5.01%) |
Dec 09, 2019 | 11.73 | 12.35 | 11.66 | 12.27 | 2,244,497 | +0.54(+4.62%) |
Dec 06, 2019 | 11.59 | 11.85 | 11.59 | 11.73 | 1,588,839 | +0.08(+0.68%) |
Dec 05, 2019 | 11.97 | 12.09 | 11.57 | 11.65 | 3,769,972 | -0.24(-2.06%) |
Dec 04, 2019 | 11.76 | 11.97 | 11.64 | 11.89 | 4,154,631 | +0.28(+2.39%) |
Dec 03, 2019 | 11.65 | 11.81 | 11.58 | 11.62 | 1,504,635 | -0.10(-0.85%) |
Dec 02, 2019 | 11.73 | 11.91 | 11.54 | 11.72 | 2,002,160 | +0.00(+0.00%) |
Nov 29, 2019 | 11.85 | 11.89 | 11.65 | 11.72 | 803,726 | -0.16(-1.34%) |
Nov 27, 2019 | 11.91 | 11.94 | 11.57 | 11.87 | 5,695,096 | -0.04(-0.33%) |
Nov 26, 2019 | 12.07 | 12.15 | 11.81 | 11.91 | 1,275,462 | -0.22(-1.80%) |
Nov 25, 2019 | 12.06 | 12.13 | 11.83 | 12.13 | 1,633,032 | +0.19(+1.60%) |
Nov 22, 2019 | 12.13 | 12.16 | 11.71 | 11.94 | 2,349,134 | -0.15(-1.26%) |
Nov 21, 2019 | 11.93 | 12.09 | 11.68 | 12.09 | 2,731,601 | +0.15(+1.27%) |
Nov 20, 2019 | 11.84 | 12.17 | 11.76 | 11.94 | 1,889,548 | +0.15(+1.29%) |
Nov 19, 2019 | 12.20 | 12.28 | 11.72 | 11.79 | 2,624,803 | -0.42(-3.41%) |
Nov 18, 2019 | 12.73 | 12.73 | 12.11 | 12.20 | 2,690,487 | -0.54(-4.25%) |
Nov 15, 2019 | 12.83 | 13.06 | 12.51 | 12.75 | 2,537,997 | -0.05(-0.36%) |
Nov 14, 2019 | 12.72 | 12.84 | 12.38 | 12.79 | 2,065,606 | +0.07(+0.57%) |
Nov 13, 2019 | 12.75 | 12.81 | 12.57 | 12.72 | 1,460,027 | -0.07(-0.52%) |
Nov 12, 2019 | 12.74 | 12.98 | 12.52 | 12.79 | 2,114,557 | +0.02(+0.16%) |
Nov 11, 2019 | 13.12 | 13.24 | 12.75 | 12.77 | 2,081,950 | -0.47(-3.54%) |
Nov 08, 2019 | 13.07 | 13.25 | 12.65 | 13.24 | 3,261,669 | +0.15(+1.16%) |
Nov 07, 2019 | 13.41 | 13.52 | 12.89 | 13.08 | 2,539,286 | -0.32(-2.42%) |
Nov 06, 2019 | 13.74 | 13.93 | 13.28 | 13.41 | 2,437,123 | -0.37(-2.69%) |
Nov 05, 2019 | 14.71 | 14.82 | 13.74 | 13.78 | 3,665,463 | -1.00(-6.75%) |
Nov 04, 2019 | 14.57 | 15.01 | 14.43 | 14.78 | 2,648,541 | +0.44(+3.04%) |
Nov 01, 2019 | 13.99 | 14.35 | 13.99 | 14.34 | 1,427,822 | +0.29(+2.07%) |
Oct 31, 2019 | 14.31 | 14.45 | 13.96 | 14.05 | 2,116,578 | -0.26(-1.80%) |
Oct 30, 2019 | 14.27 | 14.45 | 14.22 | 14.31 | 1,731,409 | +0.03(+0.18%) |
Oct 29, 2019 | 14.26 | 14.49 | 14.20 | 14.28 | 1,533,045 | -0.13(-0.94%) |
Oct 28, 2019 | 14.74 | 14.87 | 14.38 | 14.42 | 1,090,731 | -0.24(-1.62%) |
Oct 25, 2019 | 14.64 | 14.80 | 14.61 | 14.65 | 956,569 | +0.04(+0.31%) |
Oct 24, 2019 | 14.71 | 14.82 | 14.49 | 14.61 | 1,178,980 | -0.05(-0.35%) |
Oct 23, 2019 | 14.62 | 14.79 | 14.53 | 14.66 | 1,505,741 | +0.04(+0.26%) |
Oct 22, 2019 | 14.66 | 14.95 | 14.52 | 14.62 | 2,121,343 | -0.03(-0.22%) |
Oct 21, 2019 | 14.70 | 14.80 | 14.64 | 14.65 | 1,774,401 | +0.01(+0.09%) |
Oct 18, 2019 | 14.79 | 14.88 | 14.51 | 14.64 | 2,249,066 | -0.12(-0.78%) |
Oct 17, 2019 | 15.10 | 15.27 | 14.74 | 14.76 | 2,249,578 | -0.40(-2.67%) |
Oct 16, 2019 | 15.21 | 15.29 | 15.03 | 15.16 | 1,303,568 | -0.10(-0.67%) |
Oct 15, 2019 | 14.93 | 15.33 | 14.89 | 15.26 | 1,087,856 | +0.26(+1.76%) |
Oct 14, 2019 | 14.96 | 15.08 | 14.84 | 15.00 | 1,491,496 | -0.17(-1.10%) |
Oct 11, 2019 | 15.36 | 15.57 | 15.04 | 15.17 | 2,502,491 | +0.01(+0.04%) |
Oct 10, 2019 | 15.03 | 15.28 | 14.96 | 15.16 | 3,433,018 | +0.15(+0.98%) |
Oct 09, 2019 | 15.69 | 15.71 | 14.98 | 15.01 | 3,295,733 | -0.53(-3.43%) |
Oct 08, 2019 | 15.05 | 15.62 | 14.99 | 15.55 | 2,840,251 | +0.33(+2.20%) |
Oct 07, 2019 | 16.12 | 16.12 | 15.16 | 15.21 | 2,685,844 | -0.92(-5.70%) |
Oct 04, 2019 | 16.19 | 16.34 | 16.08 | 16.13 | 1,641,812 | +0.06(+0.36%) |
Oct 03, 2019 | 15.78 | 16.11 | 15.67 | 16.07 | 679,702 | +0.23(+1.46%) |
Oct 02, 2019 | 15.76 | 15.99 | 15.59 | 15.84 | 1,773,772 | -0.03(-0.20%) |