Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 16.01 | 16.16 | 15.97 | 16.08 | 2,563,264 | +0.02(+0.12%) |
Dec 30, 2019 | 16.18 | 16.22 | 15.98 | 16.06 | 2,457,729 | -0.06(-0.34%) |
Dec 27, 2019 | 16.30 | 16.41 | 16.04 | 16.11 | 2,029,304 | -0.22(-1.36%) |
Dec 26, 2019 | 16.05 | 16.41 | 16.01 | 16.34 | 1,977,875 | +0.36(+2.26%) |
Dec 24, 2019 | 16.05 | 16.16 | 15.93 | 15.97 | 2,218,491 | +0.00(+0.00%) |
Dec 23, 2019 | 15.64 | 15.99 | 15.60 | 15.97 | 3,503,482 | +0.33(+2.13%) |
Dec 20, 2019 | 15.81 | 16.14 | 15.58 | 15.64 | 5,087,307 | -0.19(-1.17%) |
Dec 19, 2019 | 15.89 | 15.95 | 15.72 | 15.83 | 2,539,477 | -0.08(-0.52%) |
Dec 18, 2019 | 15.96 | 15.99 | 15.74 | 15.91 | 2,834,530 | -0.07(-0.46%) |
Dec 17, 2019 | 16.05 | 16.16 | 15.86 | 15.98 | 3,247,741 | +0.03(+0.17%) |
Dec 16, 2019 | 16.06 | 16.18 | 15.84 | 15.96 | 6,113,427 | +0.39(+2.50%) |
Dec 13, 2019 | 15.50 | 15.98 | 15.29 | 15.57 | 7,283,974 | +0.07(+0.48%) |
Dec 12, 2019 | 14.85 | 15.51 | 14.83 | 15.49 | 4,007,533 | +0.58(+3.91%) |
Dec 11, 2019 | 14.62 | 15.01 | 14.61 | 14.91 | 3,843,707 | +0.39(+2.67%) |
Dec 10, 2019 | 14.53 | 14.61 | 14.43 | 14.52 | 2,014,646 | +0.00(+0.00%) |
Dec 09, 2019 | 14.73 | 14.74 | 14.48 | 14.52 | 3,098,504 | -0.26(-1.75%) |
Dec 06, 2019 | 14.64 | 14.99 | 14.57 | 14.78 | 3,370,743 | +0.28(+1.91%) |
Dec 05, 2019 | 14.67 | 14.74 | 14.41 | 14.50 | 2,673,675 | -0.10(-0.69%) |
Dec 04, 2019 | 14.03 | 14.73 | 14.01 | 14.61 | 5,136,588 | +0.79(+5.74%) |
Dec 03, 2019 | 14.08 | 14.14 | 13.80 | 13.81 | 2,982,530 | -0.47(-3.29%) |
Dec 02, 2019 | 14.48 | 14.61 | 14.28 | 14.28 | 3,334,060 | -0.20(-1.40%) |
Nov 29, 2019 | 14.48 | 14.53 | 14.30 | 14.49 | 1,331,563 | -0.10(-0.70%) |
Nov 27, 2019 | 14.58 | 14.71 | 14.48 | 14.59 | 2,512,152 | +0.00(+0.00%) |
Nov 26, 2019 | 14.63 | 14.71 | 14.47 | 14.59 | 1,877,066 | -0.08(-0.57%) |
Nov 25, 2019 | 14.67 | 14.79 | 14.54 | 14.67 | 4,220,298 | +0.16(+1.08%) |
Nov 22, 2019 | 14.64 | 14.85 | 14.50 | 14.51 | 4,006,070 | +0.04(+0.25%) |
Nov 21, 2019 | 14.50 | 14.59 | 14.30 | 14.48 | 3,035,666 | -0.19(-1.32%) |
Nov 20, 2019 | 14.72 | 14.97 | 14.46 | 14.67 | 3,520,996 | -0.21(-1.43%) |
Nov 19, 2019 | 14.90 | 15.05 | 14.72 | 14.88 | 2,043,149 | +0.10(+0.69%) |
Nov 18, 2019 | 14.98 | 14.98 | 14.56 | 14.78 | 3,180,521 | -0.34(-2.26%) |
Nov 15, 2019 | 14.74 | 15.17 | 14.71 | 15.12 | 2,698,892 | +0.48(+3.28%) |
Nov 14, 2019 | 14.68 | 14.72 | 14.51 | 14.64 | 2,810,521 | -0.05(-0.31%) |
Nov 13, 2019 | 14.75 | 14.98 | 14.62 | 14.69 | 3,134,131 | -0.58(-3.81%) |
Nov 12, 2019 | 15.48 | 15.78 | 15.22 | 15.27 | 2,953,571 | -0.20(-1.31%) |
Nov 11, 2019 | 15.39 | 15.60 | 15.29 | 15.47 | 2,378,936 | -0.20(-1.29%) |
Nov 08, 2019 | 15.75 | 16.19 | 15.57 | 15.68 | 2,523,532 | -0.26(-1.62%) |
Nov 07, 2019 | 15.84 | 16.17 | 15.81 | 15.93 | 4,926,417 | +0.36(+2.31%) |
Nov 06, 2019 | 15.99 | 16.02 | 15.52 | 15.57 | 2,997,266 | -0.42(-2.65%) |
Nov 05, 2019 | 15.33 | 16.15 | 15.28 | 16.00 | 5,127,560 | +0.89(+5.86%) |
Nov 04, 2019 | 15.15 | 15.25 | 14.89 | 15.11 | 2,876,350 | +0.24(+1.61%) |
Nov 01, 2019 | 14.76 | 14.98 | 14.53 | 14.87 | 6,041,673 | +0.27(+1.83%) |
Oct 31, 2019 | 14.93 | 14.98 | 14.43 | 14.61 | 4,163,711 | -0.51(-3.36%) |
Oct 30, 2019 | 15.45 | 15.55 | 14.86 | 15.11 | 3,262,236 | -0.54(-3.48%) |
Oct 29, 2019 | 15.63 | 15.79 | 15.45 | 15.66 | 3,530,284 | -0.06(-0.35%) |
Oct 28, 2019 | 15.49 | 15.82 | 15.49 | 15.71 | 3,142,438 | +0.31(+2.04%) |
Oct 25, 2019 | 14.70 | 15.50 | 14.67 | 15.40 | 3,680,278 | +0.60(+4.05%) |
Oct 24, 2019 | 15.98 | 16.24 | 14.60 | 14.80 | 5,185,674 | -0.78(-5.03%) |
Oct 23, 2019 | 15.27 | 15.59 | 14.92 | 15.58 | 4,872,076 | +0.38(+2.49%) |
Oct 22, 2019 | 15.07 | 15.31 | 14.79 | 15.21 | 2,879,491 | +0.07(+0.49%) |
Oct 21, 2019 | 15.50 | 15.59 | 15.11 | 15.13 | 2,114,348 | -0.08(-0.55%) |
Oct 18, 2019 | 15.28 | 15.49 | 15.15 | 15.21 | 2,818,544 | +0.11(+0.73%) |
Oct 17, 2019 | 15.21 | 15.63 | 15.09 | 15.10 | 2,137,495 | +0.03(+0.18%) |
Oct 16, 2019 | 14.86 | 15.17 | 14.81 | 15.08 | 2,669,289 | +0.18(+1.18%) |
Oct 15, 2019 | 15.00 | 15.24 | 14.75 | 14.90 | 3,069,896 | -0.34(-2.24%) |
Oct 14, 2019 | 15.11 | 15.32 | 14.86 | 15.24 | 1,717,281 | -0.22(-1.43%) |
Oct 11, 2019 | 15.14 | 15.64 | 15.05 | 15.46 | 6,377,111 | +0.83(+5.67%) |
Oct 10, 2019 | 13.93 | 14.74 | 13.93 | 14.63 | 4,438,524 | +0.93(+6.80%) |
Oct 09, 2019 | 13.75 | 13.83 | 13.39 | 13.70 | 2,786,553 | +0.07(+0.54%) |
Oct 08, 2019 | 13.92 | 13.92 | 13.59 | 13.63 | 2,322,862 | -0.44(-3.15%) |
Oct 07, 2019 | 14.40 | 14.40 | 14.00 | 14.07 | 2,240,671 | -0.35(-2.43%) |
Oct 04, 2019 | 14.27 | 14.56 | 14.27 | 14.42 | 2,659,008 | +0.12(+0.84%) |
Oct 03, 2019 | 13.76 | 14.51 | 13.74 | 14.30 | 5,670,624 | +0.32(+2.31%) |
Oct 02, 2019 | 14.06 | 14.17 | 13.81 | 13.98 | 3,642,307 | -0.25(-1.75%) |