Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 15.19 | 15.29 | 15.05 | 15.14 | 4,421,952 | -0.12(-0.79%) |
Dec 30, 2019 | 15.29 | 15.47 | 15.09 | 15.26 | 3,369,941 | -0.01(-0.06%) |
Dec 27, 2019 | 15.43 | 15.44 | 15.15 | 15.26 | 4,452,204 | -0.09(-0.56%) |
Dec 26, 2019 | 15.20 | 15.38 | 15.11 | 15.35 | 3,863,815 | +0.25(+1.64%) |
Dec 24, 2019 | 15.21 | 15.43 | 15.07 | 15.10 | 2,118,934 | -0.02(-0.11%) |
Dec 23, 2019 | 15.10 | 15.17 | 14.88 | 15.12 | 5,924,796 | +0.06(+0.40%) |
Dec 20, 2019 | 15.31 | 15.42 | 15.05 | 15.06 | 16,773,587 | -0.18(-1.18%) |
Dec 19, 2019 | 15.21 | 15.30 | 15.05 | 15.24 | 5,773,561 | +0.06(+0.40%) |
Dec 18, 2019 | 14.87 | 15.32 | 14.85 | 15.18 | 6,352,988 | +0.35(+2.37%) |
Dec 17, 2019 | 14.58 | 14.98 | 14.44 | 14.83 | 5,489,326 | +0.23(+1.58%) |
Dec 16, 2019 | 14.38 | 14.98 | 14.38 | 14.60 | 11,467,049 | +0.31(+2.16%) |
Dec 13, 2019 | 14.73 | 14.73 | 14.15 | 14.29 | 7,091,616 | -0.28(-1.94%) |
Dec 12, 2019 | 13.90 | 14.66 | 13.84 | 14.57 | 10,088,818 | +0.73(+5.26%) |
Dec 11, 2019 | 13.91 | 13.96 | 13.78 | 13.84 | 6,882,180 | -0.39(-2.77%) |
Dec 10, 2019 | 14.07 | 14.25 | 13.95 | 14.24 | 6,626,284 | +0.21(+1.53%) |
Dec 09, 2019 | 13.87 | 14.21 | 13.84 | 14.02 | 5,039,944 | +0.09(+0.68%) |
Dec 06, 2019 | 14.14 | 14.29 | 13.92 | 13.93 | 5,142,981 | -0.03(-0.18%) |
Dec 05, 2019 | 13.87 | 14.08 | 13.87 | 13.96 | 5,232,101 | +0.21(+1.56%) |
Dec 04, 2019 | 13.49 | 13.78 | 13.46 | 13.74 | 5,964,506 | +0.30(+2.23%) |
Dec 03, 2019 | 13.69 | 13.69 | 13.43 | 13.44 | 8,431,009 | -0.42(-3.03%) |
Dec 02, 2019 | 14.25 | 14.38 | 13.85 | 13.86 | 7,970,899 | -0.36(-2.53%) |
Nov 29, 2019 | 14.45 | 14.49 | 14.19 | 14.22 | 3,972,608 | -0.26(-1.77%) |
Nov 27, 2019 | 14.59 | 14.68 | 14.31 | 14.48 | 6,785,707 | -0.09(-0.65%) |
Nov 26, 2019 | 14.64 | 14.79 | 14.43 | 14.57 | 6,975,600 | -0.12(-0.82%) |
Nov 25, 2019 | 14.73 | 14.79 | 14.39 | 14.69 | 7,096,206 | +0.19(+1.30%) |
Nov 22, 2019 | 14.12 | 14.54 | 13.60 | 14.50 | 12,498,106 | +0.62(+4.44%) |
Nov 21, 2019 | 13.96 | 14.06 | 13.57 | 13.89 | 11,431,442 | -0.05(-0.37%) |
Nov 20, 2019 | 14.30 | 14.37 | 13.85 | 13.94 | 7,049,741 | -0.43(-2.98%) |
Nov 19, 2019 | 14.54 | 14.58 | 14.10 | 14.37 | 7,080,785 | -0.45(-3.01%) |
Nov 18, 2019 | 15.26 | 15.30 | 14.75 | 14.81 | 6,182,489 | -0.38(-2.48%) |
Nov 15, 2019 | 14.80 | 15.32 | 14.64 | 15.19 | 7,496,224 | +0.51(+3.44%) |
Nov 14, 2019 | 14.32 | 14.78 | 14.31 | 14.68 | 5,279,340 | +0.35(+2.45%) |
Nov 13, 2019 | 14.53 | 14.59 | 14.13 | 14.33 | 6,250,033 | -0.36(-2.45%) |
Nov 12, 2019 | 14.63 | 14.90 | 14.48 | 14.69 | 8,703,432 | +0.06(+0.41%) |
Nov 11, 2019 | 14.16 | 14.69 | 14.01 | 14.63 | 12,606,583 | +0.35(+2.46%) |
Nov 08, 2019 | 14.85 | 15.17 | 14.14 | 14.28 | 30,897,716 | -1.18(-7.64%) |
Nov 07, 2019 | 15.41 | 15.74 | 15.38 | 15.46 | 5,998,403 | +0.28(+1.86%) |
Nov 06, 2019 | 15.37 | 15.39 | 14.99 | 15.18 | 7,620,235 | -0.17(-1.12%) |
Nov 05, 2019 | 15.32 | 15.68 | 15.15 | 15.35 | 13,187,267 | +0.33(+2.22%) |
Nov 04, 2019 | 14.70 | 15.11 | 14.70 | 15.02 | 8,400,385 | +0.51(+3.54%) |
Nov 01, 2019 | 14.04 | 14.55 | 14.03 | 14.50 | 6,326,085 | +0.58(+4.18%) |
Oct 31, 2019 | 14.37 | 14.37 | 13.76 | 13.92 | 7,537,277 | -0.53(-3.67%) |
Oct 30, 2019 | 14.56 | 14.72 | 14.28 | 14.45 | 10,797,518 | -0.17(-1.17%) |
Oct 29, 2019 | 14.68 | 14.68 | 14.31 | 14.62 | 5,875,287 | -0.10(-0.70%) |
Oct 28, 2019 | 14.85 | 14.97 | 14.72 | 14.73 | 4,992,302 | -0.11(-0.75%) |
Oct 25, 2019 | 14.69 | 15.00 | 14.60 | 14.84 | 4,415,411 | +0.01(+0.06%) |
Oct 24, 2019 | 15.03 | 15.14 | 14.41 | 14.83 | 7,886,739 | -0.21(-1.37%) |
Oct 23, 2019 | 15.32 | 15.32 | 14.92 | 15.03 | 4,775,443 | -0.26(-1.68%) |
Oct 22, 2019 | 14.90 | 15.32 | 14.78 | 15.29 | 8,051,532 | +0.43(+2.88%) |
Oct 21, 2019 | 14.62 | 14.96 | 14.56 | 14.86 | 7,466,535 | +0.41(+2.84%) |
Oct 18, 2019 | 14.36 | 14.66 | 13.98 | 14.45 | 15,605,200 | -0.59(-3.93%) |
Oct 17, 2019 | 15.15 | 15.54 | 14.98 | 15.04 | 10,929,562 | +0.02(+0.11%) |
Oct 16, 2019 | 14.79 | 15.17 | 14.75 | 15.03 | 10,049,522 | +0.20(+1.33%) |
Oct 15, 2019 | 14.63 | 15.08 | 14.54 | 14.83 | 10,503,112 | +0.25(+1.70%) |
Oct 14, 2019 | 14.59 | 14.62 | 14.16 | 14.58 | 10,256,602 | -0.10(-0.70%) |
Oct 11, 2019 | 14.53 | 14.92 | 14.48 | 14.68 | 9,503,495 | +0.43(+3.00%) |
Oct 10, 2019 | 13.99 | 14.38 | 13.99 | 14.25 | 5,476,496 | +0.33(+2.34%) |
Oct 09, 2019 | 13.84 | 14.05 | 13.80 | 13.93 | 4,840,986 | +0.21(+1.56%) |
Oct 08, 2019 | 13.72 | 13.91 | 13.55 | 13.72 | 9,299,837 | -0.26(-1.88%) |
Oct 07, 2019 | 13.67 | 14.07 | 13.65 | 13.98 | 7,656,423 | +0.29(+2.09%) |
Oct 04, 2019 | 13.89 | 14.00 | 13.62 | 13.69 | 6,412,693 | -0.24(-1.70%) |
Oct 03, 2019 | 13.80 | 13.94 | 13.38 | 13.93 | 7,577,095 | +0.05(+0.36%) |
Oct 02, 2019 | 14.27 | 14.32 | 13.78 | 13.88 | 8,657,926 | -0.51(-3.58%) |