Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 15.52 | 16.12 | 15.41 | 15.99 | 1,629,420 | +0.43(+2.78%) |
Dec 30, 2019 | 15.59 | 15.90 | 15.54 | 15.56 | 2,085,378 | -0.02(-0.11%) |
Dec 27, 2019 | 16.36 | 16.45 | 15.54 | 15.58 | 1,525,595 | -0.70(-4.29%) |
Dec 26, 2019 | 16.31 | 16.51 | 16.15 | 16.28 | 1,121,590 | +0.01(+0.05%) |
Dec 24, 2019 | 16.53 | 16.64 | 16.19 | 16.27 | 871,542 | -0.18(-1.08%) |
Dec 23, 2019 | 15.92 | 16.65 | 15.80 | 16.45 | 2,139,161 | +0.54(+3.39%) |
Dec 20, 2019 | 16.75 | 16.80 | 15.75 | 15.91 | 8,933,934 | -0.82(-4.92%) |
Dec 19, 2019 | 15.62 | 16.93 | 15.62 | 16.73 | 4,318,890 | +1.14(+7.32%) |
Dec 18, 2019 | 15.59 | 15.69 | 14.92 | 15.59 | 3,648,469 | -0.02(-0.11%) |
Dec 17, 2019 | 15.48 | 15.93 | 15.39 | 15.61 | 2,520,159 | +0.19(+1.26%) |
Dec 16, 2019 | 15.23 | 15.84 | 15.16 | 15.41 | 3,184,181 | +0.41(+2.71%) |
Dec 13, 2019 | 15.83 | 16.10 | 14.90 | 15.00 | 3,522,475 | -0.70(-4.45%) |
Dec 12, 2019 | 14.71 | 15.84 | 14.60 | 15.70 | 3,450,676 | +0.88(+5.90%) |
Dec 11, 2019 | 14.39 | 14.70 | 14.26 | 14.83 | 2,145,872 | +0.51(+3.58%) |
Dec 10, 2019 | 14.70 | 14.75 | 14.01 | 14.31 | 2,093,379 | -0.41(-2.76%) |
Dec 09, 2019 | 14.72 | 14.82 | 14.35 | 14.72 | 2,007,693 | -0.03(-0.18%) |
Dec 06, 2019 | 13.62 | 15.61 | 13.62 | 14.75 | 6,697,849 | +1.43(+10.76%) |
Dec 05, 2019 | 13.69 | 13.70 | 12.69 | 13.32 | 5,102,160 | -0.33(-2.40%) |
Dec 04, 2019 | 13.80 | 14.03 | 13.55 | 13.64 | 3,662,978 | +0.04(+0.26%) |
Dec 03, 2019 | 13.60 | 13.71 | 13.20 | 13.61 | 3,674,233 | -0.28(-2.04%) |
Dec 02, 2019 | 14.14 | 14.47 | 13.79 | 13.89 | 1,860,598 | -0.07(-0.51%) |
Nov 29, 2019 | 14.23 | 14.28 | 13.93 | 13.96 | 800,629 | -0.31(-2.17%) |
Nov 27, 2019 | 13.99 | 14.33 | 13.83 | 14.27 | 1,619,920 | +0.34(+2.41%) |
Nov 26, 2019 | 14.65 | 14.69 | 13.91 | 13.93 | 2,361,552 | -0.74(-5.06%) |
Nov 25, 2019 | 14.26 | 14.73 | 14.13 | 14.68 | 1,760,853 | +0.48(+3.36%) |
Nov 22, 2019 | 14.45 | 14.81 | 14.15 | 14.20 | 2,597,776 | -0.16(-1.11%) |
Nov 21, 2019 | 15.16 | 15.21 | 14.32 | 14.36 | 2,737,977 | -0.72(-4.75%) |
Nov 20, 2019 | 15.11 | 15.46 | 14.91 | 15.08 | 2,101,192 | -0.15(-0.99%) |
Nov 19, 2019 | 14.99 | 15.35 | 14.82 | 15.23 | 2,128,390 | +0.21(+1.41%) |
Nov 18, 2019 | 16.29 | 16.29 | 14.77 | 15.01 | 3,652,299 | -1.28(-7.87%) |
Nov 15, 2019 | 16.53 | 16.83 | 16.24 | 16.30 | 2,560,340 | -0.10(-0.59%) |
Nov 14, 2019 | 16.36 | 16.70 | 16.22 | 16.39 | 2,533,408 | -0.04(-0.22%) |
Nov 13, 2019 | 16.84 | 17.60 | 16.29 | 16.43 | 5,969,192 | -0.77(-4.46%) |
Nov 12, 2019 | 17.13 | 17.63 | 17.01 | 17.20 | 3,484,284 | +0.24(+1.39%) |
Nov 11, 2019 | 16.92 | 17.13 | 16.72 | 16.96 | 1,624,586 | -0.22(-1.27%) |
Nov 08, 2019 | 17.14 | 17.45 | 16.62 | 17.18 | 2,164,044 | +0.03(+0.20%) |
Nov 07, 2019 | 16.83 | 17.16 | 16.59 | 17.14 | 2,845,793 | +0.75(+4.58%) |
Nov 06, 2019 | 17.19 | 17.26 | 16.38 | 16.39 | 3,595,884 | -0.86(-5.00%) |
Nov 05, 2019 | 15.97 | 17.65 | 15.85 | 17.26 | 4,733,682 | +1.42(+8.98%) |
Nov 04, 2019 | 15.45 | 15.77 | 15.28 | 15.83 | 2,815,478 | +0.69(+4.55%) |
Nov 01, 2019 | 14.52 | 15.18 | 14.42 | 15.15 | 2,593,988 | +0.83(+5.79%) |
Oct 31, 2019 | 14.34 | 14.40 | 13.75 | 14.32 | 3,032,499 | -0.15(-1.03%) |
Oct 30, 2019 | 14.39 | 14.50 | 13.86 | 14.47 | 2,577,473 | -0.04(-0.30%) |
Oct 29, 2019 | 14.74 | 14.74 | 14.34 | 14.51 | 1,830,483 | -0.31(-2.12%) |
Oct 28, 2019 | 14.67 | 15.15 | 14.64 | 14.82 | 2,318,062 | +0.21(+1.43%) |
Oct 25, 2019 | 14.12 | 14.75 | 13.93 | 14.61 | 2,191,897 | +0.38(+2.64%) |
Oct 24, 2019 | 14.73 | 14.86 | 13.87 | 14.24 | 2,499,599 | -0.41(-2.80%) |
Oct 23, 2019 | 14.18 | 15.30 | 14.12 | 14.65 | 5,407,843 | +0.63(+4.48%) |
Oct 22, 2019 | 13.62 | 14.07 | 13.11 | 14.02 | 2,700,975 | +0.31(+2.23%) |
Oct 21, 2019 | 13.37 | 13.90 | 13.29 | 13.71 | 1,929,028 | +0.50(+3.76%) |
Oct 18, 2019 | 13.13 | 13.40 | 12.87 | 13.22 | 2,707,348 | +0.02(+0.13%) |
Oct 17, 2019 | 13.41 | 13.48 | 13.04 | 13.20 | 2,519,122 | -0.13(-0.98%) |
Oct 16, 2019 | 12.85 | 13.67 | 12.85 | 13.33 | 2,384,013 | +0.46(+3.59%) |
Oct 15, 2019 | 12.76 | 13.15 | 12.55 | 12.87 | 1,931,488 | +0.08(+0.61%) |
Oct 14, 2019 | 12.87 | 12.91 | 12.52 | 12.79 | 2,426,664 | -0.16(-1.21%) |
Oct 11, 2019 | 12.39 | 13.06 | 12.35 | 12.95 | 3,197,697 | +0.85(+7.07%) |
Oct 10, 2019 | 11.79 | 12.18 | 11.70 | 12.09 | 2,072,976 | +0.40(+3.43%) |
Oct 09, 2019 | 11.57 | 11.78 | 11.41 | 11.69 | 1,650,312 | +0.24(+2.13%) |
Oct 08, 2019 | 11.51 | 11.63 | 11.29 | 11.45 | 1,944,091 | -0.20(-1.72%) |
Oct 07, 2019 | 11.56 | 12.08 | 11.48 | 11.65 | 2,607,058 | +0.07(+0.60%) |
Oct 04, 2019 | 11.87 | 12.13 | 11.25 | 11.58 | 2,506,532 | -0.33(-2.78%) |
Oct 03, 2019 | 11.71 | 11.92 | 11.40 | 11.91 | 1,673,648 | +0.10(+0.89%) |
Oct 02, 2019 | 11.97 | 12.05 | 11.54 | 11.80 | 2,542,799 | -0.39(-3.22%) |