Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 14.61 | 14.90 | 14.54 | 14.85 | 14,805,210 | +0.20(+1.37%) |
Dec 30, 2019 | 14.46 | 14.80 | 14.41 | 14.65 | 14,730,744 | +0.23(+1.58%) |
Dec 27, 2019 | 14.46 | 14.56 | 14.35 | 14.42 | 11,756,355 | -0.03(-0.18%) |
Dec 26, 2019 | 14.18 | 14.45 | 14.12 | 14.45 | 13,940,740 | +0.37(+2.61%) |
Dec 24, 2019 | 14.19 | 14.27 | 14.05 | 14.08 | 6,648,489 | -0.07(-0.49%) |
Dec 23, 2019 | 14.24 | 14.34 | 14.10 | 14.15 | 14,381,454 | +0.00(+0.00%) |
Dec 20, 2019 | 14.15 | 14.24 | 14.01 | 14.15 | 21,259,804 | +0.10(+0.75%) |
Dec 19, 2019 | 14.38 | 14.42 | 13.94 | 14.05 | 23,753,042 | -0.39(-2.72%) |
Dec 18, 2019 | 14.14 | 14.66 | 14.03 | 14.44 | 27,226,454 | +0.44(+3.12%) |
Dec 17, 2019 | 13.61 | 14.14 | 13.52 | 14.01 | 21,201,634 | +0.35(+2.56%) |
Dec 16, 2019 | 13.38 | 13.77 | 13.32 | 13.66 | 23,671,472 | +0.39(+2.96%) |
Dec 13, 2019 | 13.76 | 13.76 | 13.25 | 13.26 | 19,783,736 | -0.46(-3.37%) |
Dec 12, 2019 | 13.39 | 13.86 | 13.32 | 13.73 | 23,048,554 | +0.34(+2.53%) |
Dec 11, 2019 | 13.46 | 13.61 | 13.34 | 13.39 | 25,771,822 | -0.03(-0.25%) |
Dec 10, 2019 | 13.17 | 13.45 | 13.07 | 13.42 | 21,344,070 | +0.22(+1.68%) |
Dec 09, 2019 | 12.68 | 13.31 | 12.59 | 13.20 | 37,775,616 | +0.28(+2.18%) |
Dec 06, 2019 | 13.09 | 13.23 | 12.88 | 12.92 | 20,107,308 | +0.03(+0.26%) |
Dec 05, 2019 | 12.70 | 13.01 | 12.70 | 12.88 | 26,645,406 | +0.23(+1.82%) |
Dec 04, 2019 | 12.77 | 12.83 | 12.64 | 12.65 | 18,762,148 | -0.03(-0.20%) |
Dec 03, 2019 | 12.93 | 12.93 | 12.65 | 12.68 | 24,546,550 | -0.45(-3.44%) |
Dec 02, 2019 | 13.14 | 13.38 | 12.96 | 13.13 | 21,197,456 | +0.07(+0.52%) |
Nov 29, 2019 | 13.22 | 13.22 | 13.01 | 13.06 | 8,774,488 | -0.14(-1.03%) |
Nov 27, 2019 | 13.22 | 13.35 | 13.04 | 13.20 | 19,824,312 | +0.02(+0.13%) |
Nov 26, 2019 | 13.29 | 13.51 | 13.10 | 13.18 | 41,715,236 | -0.09(-0.64%) |
Nov 25, 2019 | 13.26 | 13.40 | 12.90 | 13.27 | 24,471,096 | +0.11(+0.84%) |
Nov 22, 2019 | 12.58 | 13.18 | 12.43 | 13.16 | 32,938,488 | +0.65(+5.18%) |
Nov 21, 2019 | 12.19 | 12.98 | 12.19 | 12.51 | 49,560,812 | -0.30(-2.33%) |
Nov 20, 2019 | 12.95 | 12.99 | 12.67 | 12.81 | 27,904,856 | -0.02(-0.13%) |
Nov 19, 2019 | 13.54 | 13.60 | 12.79 | 12.82 | 56,577,880 | -1.57(-10.90%) |
Nov 18, 2019 | 14.37 | 14.41 | 14.08 | 14.39 | 23,222,462 | +0.03(+0.18%) |
Nov 15, 2019 | 14.06 | 14.50 | 13.98 | 14.37 | 20,399,802 | +0.52(+3.76%) |
Nov 14, 2019 | 13.80 | 14.15 | 13.72 | 13.85 | 20,472,242 | +0.15(+1.06%) |
Nov 13, 2019 | 13.60 | 13.78 | 13.42 | 13.70 | 17,087,082 | -0.01(-0.06%) |
Nov 12, 2019 | 13.57 | 14.00 | 13.23 | 13.71 | 27,180,748 | +0.03(+0.19%) |
Nov 11, 2019 | 13.51 | 13.90 | 13.34 | 13.69 | 18,302,284 | +0.14(+1.07%) |
Nov 08, 2019 | 13.73 | 13.79 | 13.30 | 13.54 | 17,482,478 | -0.29(-2.10%) |
Nov 07, 2019 | 13.91 | 14.21 | 13.79 | 13.83 | 16,869,148 | +0.21(+1.56%) |
Nov 06, 2019 | 14.17 | 14.24 | 13.57 | 13.62 | 21,037,162 | -0.63(-4.43%) |
Nov 05, 2019 | 13.71 | 14.25 | 13.67 | 14.25 | 22,856,446 | +0.73(+5.43%) |
Nov 04, 2019 | 13.43 | 13.69 | 13.40 | 13.51 | 12,052,220 | +0.23(+1.73%) |
Nov 01, 2019 | 13.00 | 13.43 | 12.97 | 13.28 | 12,664,761 | +0.36(+2.77%) |
Oct 31, 2019 | 12.74 | 12.93 | 12.52 | 12.93 | 14,312,309 | +0.03(+0.26%) |
Oct 30, 2019 | 12.99 | 13.13 | 12.69 | 12.89 | 14,868,752 | -0.13(-0.98%) |
Oct 29, 2019 | 13.15 | 13.21 | 13.00 | 13.02 | 9,908,386 | -0.15(-1.17%) |
Oct 28, 2019 | 13.35 | 13.40 | 13.17 | 13.17 | 10,374,796 | -0.11(-0.83%) |
Oct 25, 2019 | 13.05 | 13.35 | 12.97 | 13.28 | 10,215,265 | +0.16(+1.23%) |
Oct 24, 2019 | 13.36 | 13.38 | 12.95 | 13.12 | 12,500,175 | -0.24(-1.79%) |
Oct 23, 2019 | 13.50 | 13.51 | 13.16 | 13.36 | 10,029,575 | -0.16(-1.20%) |
Oct 22, 2019 | 13.31 | 13.58 | 12.91 | 13.52 | 11,133,124 | +0.37(+2.79%) |
Oct 21, 2019 | 12.97 | 13.29 | 12.97 | 13.16 | 11,074,667 | +0.26(+2.05%) |
Oct 18, 2019 | 12.99 | 13.20 | 12.70 | 12.89 | 21,517,474 | -0.56(-4.18%) |
Oct 17, 2019 | 13.55 | 13.73 | 13.39 | 13.46 | 11,304,159 | +0.00(+0.00%) |
Oct 16, 2019 | 13.26 | 13.74 | 13.22 | 13.46 | 10,688,543 | +0.08(+0.57%) |
Oct 15, 2019 | 13.12 | 13.63 | 13.05 | 13.38 | 10,953,108 | +0.33(+2.55%) |
Oct 14, 2019 | 13.40 | 13.40 | 12.87 | 13.05 | 13,857,068 | -0.36(-2.67%) |
Oct 11, 2019 | 13.20 | 13.56 | 13.17 | 13.40 | 14,120,667 | +0.36(+2.74%) |
Oct 10, 2019 | 12.80 | 13.20 | 12.76 | 13.05 | 12,747,167 | +0.33(+2.62%) |
Oct 09, 2019 | 12.74 | 12.88 | 12.69 | 12.71 | 9,847,290 | +0.06(+0.47%) |
Oct 08, 2019 | 12.62 | 12.76 | 12.42 | 12.65 | 12,538,383 | -0.16(-1.26%) |
Oct 07, 2019 | 12.83 | 13.12 | 12.66 | 12.82 | 18,243,818 | +0.06(+0.47%) |
Oct 04, 2019 | 12.50 | 12.80 | 12.50 | 12.76 | 10,283,873 | +0.14(+1.08%) |
Oct 03, 2019 | 12.41 | 12.66 | 12.03 | 12.62 | 17,322,494 | +0.13(+1.02%) |
Oct 02, 2019 | 13.19 | 13.19 | 12.45 | 12.49 | 20,066,182 | -0.77(-5.79%) |