Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 13.73 | 13.89 | 13.59 | 13.81 | 1,169,300 | +0.07(+0.51%) |
Dec 30, 2019 | 14.16 | 14.39 | 13.69 | 13.74 | 1,541,293 | -0.42(-2.97%) |
Dec 27, 2019 | 14.53 | 14.62 | 14.09 | 14.16 | 841,000 | -0.39(-2.68%) |
Dec 26, 2019 | 14.66 | 14.71 | 14.40 | 14.55 | 639,179 | -0.04(-0.27%) |
Dec 24, 2019 | 14.45 | 14.66 | 14.41 | 14.59 | 584,900 | +0.19(+1.32%) |
Dec 23, 2019 | 14.50 | 14.52 | 14.18 | 14.40 | 1,327,627 | +0.03(+0.21%) |
Dec 20, 2019 | 14.84 | 14.90 | 14.26 | 14.37 | 2,274,100 | -0.42(-2.84%) |
Dec 19, 2019 | 14.55 | 14.87 | 14.46 | 14.79 | 1,869,720 | +0.12(+0.82%) |
Dec 18, 2019 | 14.36 | 14.72 | 14.26 | 14.67 | 1,789,056 | +0.38(+2.66%) |
Dec 17, 2019 | 14.35 | 14.63 | 14.19 | 14.29 | 2,163,824 | +0.03(+0.21%) |
Dec 16, 2019 | 13.96 | 14.79 | 13.94 | 14.26 | 2,687,465 | +0.32(+2.30%) |
Dec 13, 2019 | 14.03 | 14.34 | 13.80 | 13.94 | 2,092,500 | -0.23(-1.62%) |
Dec 12, 2019 | 13.22 | 14.19 | 13.20 | 14.17 | 2,404,909 | +0.98(+7.43%) |
Dec 11, 2019 | 13.28 | 13.57 | 13.15 | 13.19 | 1,149,762 | -0.07(-0.53%) |
Dec 10, 2019 | 13.33 | 13.39 | 13.12 | 13.26 | 1,603,715 | -0.05(-0.38%) |
Dec 09, 2019 | 13.52 | 13.74 | 13.26 | 13.31 | 1,394,248 | -0.31(-2.28%) |
Dec 06, 2019 | 13.32 | 13.62 | 13.26 | 13.62 | 1,552,700 | +0.41(+3.10%) |
Dec 05, 2019 | 13.43 | 13.58 | 13.20 | 13.21 | 1,194,981 | -0.14(-1.05%) |
Dec 04, 2019 | 13.67 | 13.81 | 13.32 | 13.35 | 1,088,355 | -0.16(-1.18%) |
Dec 03, 2019 | 13.40 | 13.55 | 13.10 | 13.51 | 1,269,453 | -0.04(-0.30%) |
Dec 02, 2019 | 13.88 | 13.95 | 13.50 | 13.55 | 938,343 | -0.33(-2.38%) |
Nov 29, 2019 | 13.81 | 14.09 | 13.80 | 13.88 | 717,300 | -0.11(-0.79%) |
Nov 27, 2019 | 14.00 | 14.25 | 13.91 | 13.99 | 1,280,700 | +0.20(+1.45%) |
Nov 26, 2019 | 13.74 | 13.89 | 13.64 | 13.79 | 1,024,631 | +0.04(+0.29%) |
Nov 25, 2019 | 13.50 | 13.87 | 13.47 | 13.75 | 1,276,325 | +0.26(+1.93%) |
Nov 22, 2019 | 13.47 | 13.63 | 13.41 | 13.49 | 1,097,800 | +0.07(+0.52%) |
Nov 21, 2019 | 13.49 | 13.73 | 13.26 | 13.42 | 1,446,881 | -0.12(-0.89%) |
Nov 20, 2019 | 14.05 | 14.05 | 13.47 | 13.54 | 2,815,557 | -0.55(-3.90%) |
Nov 19, 2019 | 14.46 | 14.52 | 14.02 | 14.09 | 1,645,720 | -0.35(-2.42%) |
Nov 18, 2019 | 14.64 | 14.71 | 14.25 | 14.44 | 1,772,517 | -0.27(-1.84%) |
Nov 15, 2019 | 14.54 | 14.84 | 14.31 | 14.71 | 2,727,200 | +0.31(+2.15%) |
Nov 14, 2019 | 13.88 | 14.48 | 13.88 | 14.40 | 3,313,442 | +0.63(+4.58%) |
Nov 13, 2019 | 14.88 | 14.88 | 12.90 | 13.77 | 6,213,337 | -0.71(-4.90%) |
Nov 12, 2019 | 14.44 | 14.70 | 14.13 | 14.48 | 2,594,710 | +0.05(+0.35%) |
Nov 11, 2019 | 14.85 | 15.26 | 14.30 | 14.43 | 2,087,778 | -0.31(-2.10%) |
Nov 08, 2019 | 14.76 | 15.08 | 14.70 | 14.74 | 1,836,200 | -0.03(-0.20%) |
Nov 07, 2019 | 14.96 | 15.26 | 14.73 | 14.77 | 2,359,553 | -0.08(-0.54%) |
Nov 06, 2019 | 14.93 | 15.35 | 14.73 | 14.85 | 1,169,405 | -0.10(-0.67%) |
Nov 05, 2019 | 14.97 | 15.14 | 14.46 | 14.95 | 1,655,460 | +0.04(+0.23%) |
Nov 04, 2019 | 15.80 | 15.94 | 14.88 | 14.91 | 1,755,077 | -0.68(-4.33%) |
Nov 01, 2019 | 15.63 | 15.83 | 15.50 | 15.59 | 951,300 | +0.05(+0.32%) |
Oct 31, 2019 | 15.87 | 16.10 | 15.30 | 15.54 | 1,095,759 | -0.32(-2.02%) |
Oct 30, 2019 | 15.95 | 15.98 | 15.45 | 15.86 | 959,626 | -0.11(-0.69%) |
Oct 29, 2019 | 15.78 | 16.15 | 15.54 | 15.97 | 1,236,795 | +0.11(+0.69%) |
Oct 28, 2019 | 15.43 | 16.07 | 15.40 | 15.86 | 1,335,657 | +0.62(+4.07%) |
Oct 25, 2019 | 15.58 | 15.76 | 15.10 | 15.24 | 1,257,300 | -0.43(-2.74%) |
Oct 24, 2019 | 16.06 | 16.06 | 15.34 | 15.67 | 1,199,077 | -0.26(-1.63%) |
Oct 23, 2019 | 15.31 | 16.00 | 15.25 | 15.93 | 2,001,594 | +0.67(+4.39%) |
Oct 22, 2019 | 17.00 | 17.00 | 15.25 | 15.26 | 2,277,784 | -1.79(-10.50%) |
Oct 21, 2019 | 17.16 | 17.34 | 16.75 | 17.05 | 1,204,875 | +0.05(+0.29%) |
Oct 18, 2019 | 16.70 | 17.29 | 16.57 | 17.00 | 1,608,600 | +0.23(+1.37%) |
Oct 17, 2019 | 17.06 | 17.26 | 16.64 | 16.77 | 812,840 | -0.16(-0.97%) |
Oct 16, 2019 | 17.00 | 17.35 | 16.83 | 16.93 | 1,125,454 | -0.29(-1.66%) |
Oct 15, 2019 | 17.16 | 17.37 | 17.00 | 17.22 | 876,707 | +0.01(+0.06%) |
Oct 14, 2019 | 17.47 | 17.55 | 17.08 | 17.21 | 808,670 | -0.30(-1.71%) |
Oct 11, 2019 | 17.36 | 17.95 | 17.31 | 17.51 | 1,636,000 | +0.57(+3.36%) |
Oct 10, 2019 | 16.69 | 17.18 | 16.67 | 16.94 | 1,060,343 | +0.26(+1.53%) |
Oct 09, 2019 | 16.78 | 16.89 | 16.49 | 16.68 | 1,039,574 | +0.13(+0.82%) |
Oct 08, 2019 | 16.27 | 16.74 | 16.18 | 16.55 | 1,998,191 | +0.03(+0.18%) |
Oct 07, 2019 | 16.16 | 16.67 | 15.91 | 16.52 | 2,288,202 | +0.30(+1.85%) |
Oct 04, 2019 | 15.98 | 16.24 | 15.63 | 16.22 | 1,084,300 | +0.45(+2.85%) |
Oct 03, 2019 | 15.52 | 15.78 | 15.02 | 15.77 | 1,121,837 | +0.27(+1.74%) |
Oct 02, 2019 | 15.99 | 16.00 | 15.44 | 15.50 | 1,670,801 | -0.76(-4.67%) |