Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 14.91 | 14.98 | 14.72 | 14.79 | 11,576,636 | -0.02(-0.11%) |
Dec 30, 2019 | 14.65 | 14.86 | 14.59 | 14.81 | 12,014,778 | +0.19(+1.31%) |
Dec 27, 2019 | 14.58 | 14.71 | 14.47 | 14.62 | 11,369,412 | +0.01(+0.05%) |
Dec 26, 2019 | 14.72 | 14.77 | 14.48 | 14.61 | 11,778,098 | +0.04(+0.27%) |
Dec 24, 2019 | 14.16 | 14.58 | 14.13 | 14.57 | 10,271,842 | +0.44(+3.10%) |
Dec 23, 2019 | 13.99 | 14.18 | 13.91 | 14.13 | 10,850,201 | +0.25(+1.78%) |
Dec 20, 2019 | 14.05 | 14.15 | 13.85 | 13.89 | 11,413,018 | -0.21(-1.47%) |
Dec 19, 2019 | 14.27 | 14.32 | 13.97 | 14.09 | 10,531,745 | -0.17(-1.23%) |
Dec 18, 2019 | 13.92 | 14.28 | 13.85 | 14.27 | 20,029,672 | +0.43(+3.11%) |
Dec 17, 2019 | 13.81 | 13.94 | 13.76 | 13.84 | 12,217,008 | -0.02(-0.17%) |
Dec 16, 2019 | 14.07 | 14.07 | 13.72 | 13.86 | 9,818,781 | -0.13(-0.91%) |
Dec 13, 2019 | 13.89 | 14.06 | 13.78 | 13.99 | 13,476,208 | +0.02(+0.11%) |
Dec 12, 2019 | 14.16 | 14.31 | 13.80 | 13.97 | 15,323,601 | -0.05(-0.34%) |
Dec 11, 2019 | 13.75 | 14.15 | 13.72 | 14.02 | 18,398,144 | +0.38(+2.80%) |
Dec 10, 2019 | 13.49 | 13.66 | 13.46 | 13.64 | 15,889,833 | +0.23(+1.72%) |
Dec 09, 2019 | 13.53 | 13.69 | 13.35 | 13.41 | 11,242,828 | -0.03(-0.24%) |
Dec 06, 2019 | 13.44 | 13.62 | 13.38 | 13.44 | 10,291,195 | -0.21(-1.57%) |
Dec 05, 2019 | 13.62 | 13.77 | 13.57 | 13.66 | 10,917,464 | +0.10(+0.76%) |
Dec 04, 2019 | 13.73 | 13.83 | 13.54 | 13.55 | 12,731,243 | -0.20(-1.45%) |
Dec 03, 2019 | 13.75 | 14.16 | 13.68 | 13.75 | 21,316,970 | +0.31(+2.31%) |
Dec 02, 2019 | 13.34 | 13.54 | 13.31 | 13.44 | 14,584,008 | +0.07(+0.54%) |
Nov 29, 2019 | 13.34 | 13.42 | 13.24 | 13.37 | 6,931,504 | +0.08(+0.60%) |
Nov 27, 2019 | 13.31 | 13.34 | 13.16 | 13.29 | 8,203,499 | -0.03(-0.26%) |
Nov 26, 2019 | 12.98 | 13.36 | 12.93 | 13.32 | 12,775,840 | +0.34(+2.62%) |
Nov 25, 2019 | 12.98 | 13.19 | 12.88 | 12.98 | 10,959,894 | -0.05(-0.36%) |
Nov 22, 2019 | 13.23 | 13.24 | 13.02 | 13.03 | 9,126,342 | -0.12(-0.90%) |
Nov 21, 2019 | 13.43 | 13.52 | 13.09 | 13.15 | 13,488,706 | -0.28(-2.06%) |
Nov 20, 2019 | 13.47 | 13.61 | 13.28 | 13.43 | 12,857,466 | -0.05(-0.35%) |
Nov 19, 2019 | 13.28 | 13.55 | 13.28 | 13.47 | 11,962,444 | +0.13(+0.95%) |
Nov 18, 2019 | 13.08 | 13.41 | 13.05 | 13.35 | 15,471,207 | +0.25(+1.93%) |
Nov 15, 2019 | 13.11 | 13.21 | 13.04 | 13.09 | 10,057,679 | -0.07(-0.54%) |
Nov 14, 2019 | 13.28 | 13.32 | 13.13 | 13.17 | 10,510,816 | +0.00(+0.00%) |
Nov 13, 2019 | 13.12 | 13.28 | 13.12 | 13.17 | 15,619,576 | +0.17(+1.34%) |
Nov 12, 2019 | 12.92 | 13.05 | 12.70 | 12.99 | 15,102,519 | +0.05(+0.37%) |
Nov 11, 2019 | 12.91 | 13.09 | 12.90 | 12.94 | 12,346,877 | +0.01(+0.06%) |
Nov 08, 2019 | 12.83 | 13.06 | 12.75 | 12.94 | 18,115,894 | +0.01(+0.06%) |
Nov 07, 2019 | 13.36 | 13.36 | 12.80 | 12.93 | 19,979,750 | -0.43(-3.19%) |
Nov 06, 2019 | 13.35 | 13.56 | 13.26 | 13.36 | 16,781,850 | +0.28(+2.18%) |
Nov 05, 2019 | 12.91 | 13.11 | 12.79 | 13.07 | 22,774,896 | -0.08(-0.60%) |
Nov 04, 2019 | 13.37 | 13.46 | 13.14 | 13.15 | 15,893,727 | -0.29(-2.18%) |
Nov 01, 2019 | 13.61 | 13.69 | 13.36 | 13.44 | 16,258,914 | -0.28(-2.02%) |
Oct 31, 2019 | 13.66 | 13.81 | 13.56 | 13.72 | 16,510,632 | +0.24(+1.82%) |
Oct 30, 2019 | 13.26 | 13.48 | 13.08 | 13.47 | 14,555,511 | +0.22(+1.67%) |
Oct 29, 2019 | 13.08 | 13.33 | 12.98 | 13.25 | 10,764,453 | +0.04(+0.30%) |
Oct 28, 2019 | 13.43 | 13.46 | 13.15 | 13.21 | 13,201,339 | -0.38(-2.79%) |
Oct 25, 2019 | 13.87 | 13.93 | 13.47 | 13.59 | 12,412,215 | +0.02(+0.17%) |
Oct 24, 2019 | 13.14 | 13.61 | 13.10 | 13.57 | 18,638,966 | +0.47(+3.62%) |
Oct 23, 2019 | 13.27 | 13.36 | 13.04 | 13.09 | 13,474,072 | -0.02(-0.18%) |
Oct 22, 2019 | 13.36 | 13.42 | 12.98 | 13.12 | 15,835,469 | -0.18(-1.37%) |
Oct 21, 2019 | 13.58 | 13.65 | 13.24 | 13.30 | 11,214,246 | -0.28(-2.09%) |
Oct 18, 2019 | 13.67 | 13.74 | 13.44 | 13.58 | 10,495,508 | +0.08(+0.58%) |
Oct 17, 2019 | 13.30 | 13.71 | 13.28 | 13.51 | 13,148,790 | +0.12(+0.89%) |
Oct 16, 2019 | 13.25 | 13.39 | 13.08 | 13.39 | 13,021,566 | +0.22(+1.68%) |
Oct 15, 2019 | 13.43 | 13.50 | 13.12 | 13.17 | 22,565,694 | -0.35(-2.57%) |
Oct 14, 2019 | 13.43 | 13.67 | 13.43 | 13.51 | 9,327,244 | +0.08(+0.59%) |
Oct 11, 2019 | 14.01 | 14.02 | 13.39 | 13.43 | 24,788,112 | -0.72(-5.08%) |
Oct 10, 2019 | 14.12 | 14.19 | 13.83 | 14.15 | 18,572,800 | +0.03(+0.22%) |
Oct 09, 2019 | 14.18 | 14.26 | 14.00 | 14.12 | 10,284,982 | -0.15(-1.05%) |
Oct 08, 2019 | 14.18 | 14.39 | 14.09 | 14.27 | 13,642,159 | +0.35(+2.50%) |
Oct 07, 2019 | 13.93 | 14.11 | 13.84 | 13.92 | 10,303,949 | -0.10(-0.73%) |
Oct 04, 2019 | 13.62 | 14.04 | 13.59 | 14.03 | 14,567,956 | +0.39(+2.84%) |
Oct 03, 2019 | 13.75 | 14.17 | 13.59 | 13.64 | 18,874,764 | -0.09(-0.63%) |
Oct 02, 2019 | 13.76 | 13.92 | 13.56 | 13.73 | 23,486,098 | +0.12(+0.87%) |