Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 14.94 | 15.01 | 14.75 | 14.82 | 11,553,185 | -0.02(-0.11%) |
Dec 30, 2019 | 14.68 | 14.89 | 14.62 | 14.84 | 11,990,440 | +0.19(+1.31%) |
Dec 27, 2019 | 14.61 | 14.74 | 14.50 | 14.65 | 11,346,381 | +0.01(+0.05%) |
Dec 26, 2019 | 14.75 | 14.80 | 14.51 | 14.64 | 11,754,239 | +0.04(+0.27%) |
Dec 24, 2019 | 14.19 | 14.61 | 14.16 | 14.60 | 10,251,035 | +0.44(+3.10%) |
Dec 23, 2019 | 14.02 | 14.21 | 13.94 | 14.16 | 10,828,222 | +0.25(+1.78%) |
Dec 20, 2019 | 14.07 | 14.18 | 13.88 | 13.91 | 11,389,899 | -0.21(-1.47%) |
Dec 19, 2019 | 14.30 | 14.35 | 13.99 | 14.12 | 10,510,411 | -0.18(-1.23%) |
Dec 18, 2019 | 13.95 | 14.30 | 13.88 | 14.30 | 19,989,098 | +0.43(+3.11%) |
Dec 17, 2019 | 13.83 | 13.97 | 13.79 | 13.87 | 12,192,260 | -0.02(-0.17%) |
Dec 16, 2019 | 14.10 | 14.10 | 13.75 | 13.89 | 9,798,891 | -0.13(-0.91%) |
Dec 13, 2019 | 13.91 | 14.09 | 13.81 | 14.02 | 13,448,910 | +0.02(+0.11%) |
Dec 12, 2019 | 14.19 | 14.34 | 13.83 | 14.00 | 15,292,560 | -0.05(-0.34%) |
Dec 11, 2019 | 13.78 | 14.18 | 13.75 | 14.05 | 18,360,876 | +0.38(+2.80%) |
Dec 10, 2019 | 13.52 | 13.69 | 13.49 | 13.67 | 15,857,645 | +0.23(+1.72%) |
Dec 09, 2019 | 13.56 | 13.71 | 13.38 | 13.44 | 11,220,054 | -0.03(-0.24%) |
Dec 06, 2019 | 13.47 | 13.64 | 13.41 | 13.47 | 10,270,348 | -0.22(-1.57%) |
Dec 05, 2019 | 13.65 | 13.80 | 13.60 | 13.68 | 10,895,349 | +0.10(+0.76%) |
Dec 04, 2019 | 13.75 | 13.86 | 13.56 | 13.58 | 12,705,454 | -0.20(-1.45%) |
Dec 03, 2019 | 13.78 | 14.19 | 13.71 | 13.78 | 21,273,788 | +0.31(+2.31%) |
Dec 02, 2019 | 13.36 | 13.57 | 13.34 | 13.47 | 14,554,465 | +0.07(+0.54%) |
Nov 29, 2019 | 13.37 | 13.44 | 13.27 | 13.40 | 6,917,463 | +0.08(+0.60%) |
Nov 27, 2019 | 13.33 | 13.37 | 13.19 | 13.32 | 8,186,882 | -0.03(-0.26%) |
Nov 26, 2019 | 13.00 | 13.39 | 12.95 | 13.35 | 12,749,961 | +0.34(+2.62%) |
Nov 25, 2019 | 13.00 | 13.22 | 12.91 | 13.01 | 10,937,693 | -0.05(-0.36%) |
Nov 22, 2019 | 13.26 | 13.27 | 13.04 | 13.06 | 9,107,855 | -0.12(-0.90%) |
Nov 21, 2019 | 13.46 | 13.55 | 13.12 | 13.18 | 13,461,383 | -0.28(-2.06%) |
Nov 20, 2019 | 13.50 | 13.64 | 13.31 | 13.45 | 12,831,422 | -0.05(-0.35%) |
Nov 19, 2019 | 13.31 | 13.58 | 13.30 | 13.50 | 11,938,212 | +0.13(+0.95%) |
Nov 18, 2019 | 13.11 | 13.44 | 13.07 | 13.37 | 15,439,868 | +0.25(+1.93%) |
Nov 15, 2019 | 13.14 | 13.24 | 13.07 | 13.12 | 10,037,306 | -0.07(-0.54%) |
Nov 14, 2019 | 13.30 | 13.34 | 13.15 | 13.19 | 10,489,525 | +0.00(+0.00%) |
Nov 13, 2019 | 13.14 | 13.31 | 13.14 | 13.19 | 15,587,936 | +0.17(+1.34%) |
Nov 12, 2019 | 12.95 | 13.07 | 12.73 | 13.02 | 15,071,927 | +0.05(+0.37%) |
Nov 11, 2019 | 12.94 | 13.12 | 12.92 | 12.97 | 12,321,867 | +0.01(+0.06%) |
Nov 08, 2019 | 12.85 | 13.09 | 12.77 | 12.96 | 18,079,198 | +0.01(+0.06%) |
Nov 07, 2019 | 13.38 | 13.38 | 12.83 | 12.95 | 19,939,280 | -0.43(-3.20%) |
Nov 06, 2019 | 13.37 | 13.59 | 13.29 | 13.38 | 16,747,856 | +0.29(+2.18%) |
Nov 05, 2019 | 12.94 | 13.14 | 12.81 | 13.10 | 22,728,762 | -0.08(-0.60%) |
Nov 04, 2019 | 13.40 | 13.49 | 13.17 | 13.18 | 15,861,532 | -0.29(-2.18%) |
Nov 01, 2019 | 13.64 | 13.72 | 13.39 | 13.47 | 16,225,980 | -0.28(-2.02%) |
Oct 31, 2019 | 13.69 | 13.84 | 13.59 | 13.75 | 16,477,188 | +0.25(+1.82%) |
Oct 30, 2019 | 13.29 | 13.51 | 13.11 | 13.50 | 14,526,027 | +0.22(+1.67%) |
Oct 29, 2019 | 13.11 | 13.36 | 13.00 | 13.28 | 10,742,649 | +0.04(+0.30%) |
Oct 28, 2019 | 13.46 | 13.49 | 13.18 | 13.24 | 13,174,598 | -0.38(-2.79%) |
Oct 25, 2019 | 13.90 | 13.96 | 13.49 | 13.62 | 12,387,072 | +0.02(+0.18%) |
Oct 24, 2019 | 13.17 | 13.64 | 13.13 | 13.60 | 18,601,210 | +0.48(+3.62%) |
Oct 23, 2019 | 13.30 | 13.38 | 13.07 | 13.12 | 13,446,778 | -0.02(-0.18%) |
Oct 22, 2019 | 13.39 | 13.45 | 13.01 | 13.14 | 15,803,392 | -0.18(-1.37%) |
Oct 21, 2019 | 13.60 | 13.68 | 13.26 | 13.33 | 11,191,530 | -0.29(-2.09%) |
Oct 18, 2019 | 13.70 | 13.77 | 13.47 | 13.61 | 10,474,248 | +0.08(+0.59%) |
Oct 17, 2019 | 13.33 | 13.74 | 13.31 | 13.53 | 13,122,155 | +0.12(+0.89%) |
Oct 16, 2019 | 13.28 | 13.42 | 13.11 | 13.41 | 12,995,189 | +0.22(+1.68%) |
Oct 15, 2019 | 13.46 | 13.53 | 13.14 | 13.19 | 22,519,986 | -0.35(-2.57%) |
Oct 14, 2019 | 13.46 | 13.70 | 13.46 | 13.54 | 9,308,350 | +0.08(+0.59%) |
Oct 11, 2019 | 14.04 | 14.05 | 13.42 | 13.46 | 24,737,902 | -0.72(-5.08%) |
Oct 10, 2019 | 14.15 | 14.21 | 13.86 | 14.18 | 18,535,178 | +0.03(+0.22%) |
Oct 09, 2019 | 14.21 | 14.29 | 14.03 | 14.15 | 10,264,148 | -0.15(-1.05%) |
Oct 08, 2019 | 14.21 | 14.42 | 14.12 | 14.30 | 13,614,525 | +0.35(+2.50%) |
Oct 07, 2019 | 13.96 | 14.14 | 13.87 | 13.95 | 10,283,077 | -0.10(-0.73%) |
Oct 04, 2019 | 13.65 | 14.07 | 13.62 | 14.06 | 14,538,447 | +0.39(+2.84%) |
Oct 03, 2019 | 13.78 | 14.20 | 13.62 | 13.67 | 18,836,530 | -0.09(-0.63%) |
Oct 02, 2019 | 13.79 | 13.95 | 13.59 | 13.75 | 23,438,524 | +0.12(+0.87%) |