Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 15.03 | 15.48 | 15.03 | 15.37 | 2,678,945 | +0.32(+2.13%) |
Dec 30, 2019 | 15.29 | 15.43 | 15.02 | 15.05 | 4,269,233 | +0.13(+0.86%) |
Dec 27, 2019 | 14.92 | 15.10 | 14.90 | 14.92 | 1,582,897 | +0.03(+0.20%) |
Dec 26, 2019 | 14.86 | 14.91 | 14.67 | 14.89 | 1,776,648 | +0.05(+0.33%) |
Dec 24, 2019 | 14.91 | 15.02 | 14.81 | 14.84 | 1,024,198 | -0.03(-0.20%) |
Dec 23, 2019 | 15.11 | 15.12 | 14.83 | 14.87 | 3,057,590 | -0.12(-0.79%) |
Dec 20, 2019 | 15.52 | 15.56 | 14.92 | 14.99 | 6,861,147 | -0.50(-3.25%) |
Dec 19, 2019 | 15.99 | 16.06 | 15.41 | 15.49 | 6,657,605 | -0.44(-2.76%) |
Dec 18, 2019 | 16.40 | 16.40 | 15.90 | 15.93 | 3,281,553 | -0.47(-2.86%) |
Dec 17, 2019 | 15.93 | 16.43 | 15.89 | 16.40 | 4,071,711 | +0.52(+3.30%) |
Dec 16, 2019 | 15.86 | 16.26 | 15.83 | 15.88 | 2,383,732 | +0.06(+0.37%) |
Dec 13, 2019 | 16.25 | 16.40 | 15.68 | 15.82 | 3,154,664 | -0.48(-2.97%) |
Dec 12, 2019 | 15.94 | 16.36 | 15.85 | 16.31 | 2,540,872 | +0.43(+2.74%) |
Dec 11, 2019 | 16.06 | 16.14 | 15.76 | 15.87 | 2,176,919 | -0.07(-0.43%) |
Dec 10, 2019 | 15.94 | 16.07 | 15.71 | 15.94 | 1,909,603 | +0.05(+0.31%) |
Dec 09, 2019 | 15.92 | 16.02 | 15.82 | 15.89 | 1,885,686 | -0.03(-0.19%) |
Dec 06, 2019 | 15.89 | 16.31 | 15.87 | 15.92 | 2,030,383 | +0.22(+1.38%) |
Dec 05, 2019 | 15.59 | 15.71 | 15.47 | 15.70 | 1,540,731 | +0.20(+1.27%) |
Dec 04, 2019 | 15.54 | 15.73 | 15.47 | 15.50 | 2,373,801 | +0.07(+0.45%) |
Dec 03, 2019 | 15.63 | 15.64 | 15.20 | 15.44 | 1,867,111 | -0.38(-2.37%) |
Dec 02, 2019 | 15.85 | 16.07 | 15.62 | 15.81 | 2,033,621 | +0.01(+0.06%) |
Nov 29, 2019 | 15.97 | 16.06 | 15.75 | 15.80 | 1,057,086 | -0.25(-1.54%) |
Nov 27, 2019 | 16.34 | 16.42 | 15.96 | 16.05 | 1,901,056 | -0.32(-1.93%) |
Nov 26, 2019 | 16.17 | 16.38 | 15.99 | 16.36 | 2,421,473 | +0.19(+1.16%) |
Nov 25, 2019 | 15.76 | 16.21 | 15.68 | 16.18 | 1,950,965 | +0.42(+2.63%) |
Nov 22, 2019 | 15.57 | 15.89 | 15.56 | 15.76 | 1,272,531 | +0.21(+1.33%) |
Nov 21, 2019 | 15.74 | 15.77 | 15.45 | 15.55 | 1,226,107 | -0.02(-0.13%) |
Nov 20, 2019 | 15.86 | 15.89 | 15.46 | 15.57 | 3,155,681 | -0.41(-2.54%) |
Nov 19, 2019 | 16.12 | 16.21 | 15.89 | 15.98 | 1,545,180 | +0.01(+0.06%) |
Nov 18, 2019 | 15.69 | 15.99 | 15.53 | 15.97 | 2,288,987 | +0.11(+0.69%) |
Nov 15, 2019 | 16.26 | 16.32 | 15.82 | 15.86 | 2,195,332 | -0.30(-1.84%) |
Nov 14, 2019 | 16.22 | 16.41 | 16.10 | 16.16 | 1,339,214 | -0.09(-0.55%) |
Nov 13, 2019 | 16.31 | 16.49 | 16.17 | 16.25 | 1,383,841 | -0.28(-1.67%) |
Nov 12, 2019 | 16.80 | 16.84 | 16.43 | 16.52 | 1,796,288 | -0.27(-1.59%) |
Nov 11, 2019 | 16.77 | 16.89 | 16.54 | 16.79 | 1,997,323 | -0.09(-0.56%) |
Nov 08, 2019 | 16.55 | 16.92 | 16.34 | 16.88 | 2,402,074 | +0.25(+1.52%) |
Nov 07, 2019 | 16.75 | 17.00 | 16.53 | 16.63 | 2,518,691 | +0.24(+1.48%) |
Nov 06, 2019 | 16.47 | 16.67 | 16.08 | 16.39 | 3,142,979 | -0.15(-0.93%) |
Nov 05, 2019 | 16.28 | 16.78 | 16.23 | 16.54 | 2,775,257 | +0.30(+1.83%) |
Nov 04, 2019 | 16.02 | 16.30 | 15.89 | 16.25 | 2,634,397 | +0.44(+2.81%) |
Nov 01, 2019 | 15.78 | 15.94 | 15.71 | 15.80 | 2,351,173 | +0.12(+0.76%) |
Oct 31, 2019 | 16.06 | 16.09 | 15.42 | 15.68 | 3,510,702 | -0.41(-2.52%) |
Oct 30, 2019 | 16.08 | 16.18 | 15.80 | 16.09 | 3,352,056 | -0.11(-0.66%) |
Oct 29, 2019 | 16.09 | 16.39 | 15.74 | 16.20 | 4,020,508 | -0.23(-1.37%) |
Oct 28, 2019 | 16.24 | 16.58 | 16.09 | 16.42 | 4,526,151 | +0.22(+1.33%) |
Oct 25, 2019 | 14.73 | 16.34 | 14.73 | 16.21 | 7,354,506 | +1.39(+9.38%) |
Oct 24, 2019 | 15.32 | 15.35 | 14.65 | 14.82 | 4,423,028 | -0.52(-3.38%) |
Oct 23, 2019 | 15.33 | 15.51 | 15.01 | 15.33 | 3,485,050 | +0.06(+0.38%) |
Oct 22, 2019 | 14.79 | 15.34 | 14.69 | 15.28 | 3,668,524 | +0.44(+2.97%) |
Oct 21, 2019 | 15.06 | 15.22 | 14.79 | 14.84 | 2,477,248 | +0.01(+0.07%) |
Oct 18, 2019 | 14.90 | 15.06 | 14.81 | 14.83 | 2,571,302 | -0.09(-0.59%) |
Oct 17, 2019 | 14.92 | 15.03 | 14.65 | 14.91 | 1,922,974 | +0.11(+0.73%) |
Oct 16, 2019 | 14.54 | 14.91 | 14.54 | 14.81 | 1,893,065 | +0.32(+2.23%) |
Oct 15, 2019 | 14.23 | 14.68 | 14.18 | 14.48 | 2,806,425 | +0.24(+1.72%) |
Oct 14, 2019 | 13.98 | 14.26 | 13.85 | 14.24 | 1,996,551 | +0.19(+1.32%) |
Oct 11, 2019 | 13.60 | 14.23 | 13.55 | 14.05 | 3,480,690 | +0.72(+5.39%) |
Oct 10, 2019 | 13.28 | 13.56 | 13.10 | 13.33 | 1,948,307 | +0.13(+1.00%) |
Oct 09, 2019 | 13.14 | 13.25 | 12.95 | 13.20 | 1,846,467 | +0.25(+1.97%) |
Oct 08, 2019 | 12.95 | 13.07 | 12.81 | 12.95 | 2,309,973 | -0.17(-1.27%) |
Oct 07, 2019 | 13.35 | 13.55 | 13.06 | 13.11 | 2,955,330 | -0.41(-3.00%) |
Oct 04, 2019 | 13.58 | 13.64 | 13.29 | 13.52 | 2,808,894 | -0.00(-0.04%) |
Oct 03, 2019 | 13.42 | 13.53 | 13.11 | 13.52 | 2,091,550 | +0.00(+0.00%) |
Oct 02, 2019 | 13.65 | 13.76 | 13.36 | 13.52 | 2,591,037 | -0.29(-2.12%) |