Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 15.43 | 15.53 | 15.38 | 15.48 | 2,103,520 | +0.03(+0.18%) |
Dec 30, 2019 | 15.54 | 15.57 | 15.42 | 15.45 | 1,542,116 | -0.07(-0.42%) |
Dec 27, 2019 | 15.63 | 15.68 | 15.51 | 15.52 | 1,198,646 | -0.06(-0.36%) |
Dec 26, 2019 | 15.69 | 15.73 | 15.53 | 15.57 | 1,115,402 | -0.09(-0.59%) |
Dec 24, 2019 | 15.68 | 15.68 | 15.59 | 15.66 | 699,093 | +0.06(+0.36%) |
Dec 23, 2019 | 15.57 | 15.65 | 15.39 | 15.61 | 1,951,356 | +0.05(+0.30%) |
Dec 20, 2019 | 15.52 | 15.66 | 15.46 | 15.56 | 3,552,158 | +0.08(+0.54%) |
Dec 19, 2019 | 15.68 | 15.73 | 15.45 | 15.48 | 2,719,967 | -0.20(-1.25%) |
Dec 18, 2019 | 15.66 | 15.76 | 15.60 | 15.67 | 2,351,266 | +0.04(+0.24%) |
Dec 17, 2019 | 15.51 | 15.68 | 15.37 | 15.64 | 4,681,552 | +0.17(+1.08%) |
Dec 16, 2019 | 15.34 | 15.53 | 15.29 | 15.47 | 3,361,327 | +0.13(+0.85%) |
Dec 13, 2019 | 15.48 | 15.50 | 15.29 | 15.34 | 2,486,683 | -0.18(-1.14%) |
Dec 12, 2019 | 15.46 | 15.55 | 15.29 | 15.52 | 3,815,970 | +0.07(+0.45%) |
Dec 11, 2019 | 15.24 | 15.47 | 15.19 | 15.45 | 2,274,220 | +0.23(+1.52%) |
Dec 10, 2019 | 15.28 | 15.30 | 15.17 | 15.21 | 2,071,561 | -0.12(-0.78%) |
Dec 09, 2019 | 15.41 | 15.47 | 15.33 | 15.33 | 2,183,082 | -0.08(-0.54%) |
Dec 06, 2019 | 15.48 | 15.54 | 15.39 | 15.42 | 1,820,943 | +0.09(+0.60%) |
Dec 05, 2019 | 15.10 | 15.36 | 15.10 | 15.33 | 3,110,785 | +0.21(+1.41%) |
Dec 04, 2019 | 15.17 | 15.23 | 15.11 | 15.11 | 2,662,908 | -0.03(-0.18%) |
Dec 03, 2019 | 15.00 | 15.14 | 14.89 | 15.14 | 2,567,695 | +0.04(+0.24%) |
Dec 02, 2019 | 15.14 | 15.23 | 15.07 | 15.10 | 2,989,819 | +0.05(+0.31%) |
Nov 29, 2019 | 15.16 | 15.21 | 15.04 | 15.06 | 766,974 | -0.08(-0.55%) |
Nov 27, 2019 | 15.07 | 15.21 | 15.03 | 15.14 | 2,462,898 | +0.15(+0.99%) |
Nov 26, 2019 | 14.71 | 15.02 | 14.71 | 14.99 | 2,876,924 | +0.22(+1.50%) |
Nov 25, 2019 | 14.82 | 14.89 | 14.72 | 14.77 | 5,194,580 | -0.01(-0.06%) |
Nov 22, 2019 | 14.85 | 14.90 | 14.67 | 14.78 | 5,051,356 | -0.05(-0.31%) |
Nov 21, 2019 | 14.86 | 14.96 | 14.77 | 14.83 | 4,052,829 | +0.04(+0.25%) |
Nov 20, 2019 | 15.16 | 15.25 | 14.79 | 14.79 | 12,243,853 | -0.41(-2.68%) |
Nov 19, 2019 | 15.27 | 15.30 | 15.20 | 15.20 | 3,915,888 | -0.07(-0.48%) |
Nov 18, 2019 | 15.33 | 15.40 | 15.26 | 15.27 | 2,582,413 | -0.06(-0.36%) |
Nov 15, 2019 | 15.37 | 15.40 | 15.25 | 15.33 | 2,277,367 | -0.01(-0.06%) |
Nov 14, 2019 | 15.32 | 15.43 | 15.30 | 15.33 | 3,333,101 | -0.01(-0.06%) |
Nov 13, 2019 | 15.19 | 15.38 | 15.12 | 15.34 | 3,487,364 | +0.17(+1.10%) |
Nov 12, 2019 | 15.06 | 15.21 | 14.97 | 15.18 | 3,410,791 | +0.12(+0.80%) |
Nov 11, 2019 | 14.90 | 15.11 | 14.89 | 15.06 | 3,372,459 | +0.11(+0.74%) |
Nov 08, 2019 | 14.80 | 14.96 | 14.80 | 14.95 | 3,866,101 | +0.10(+0.69%) |
Nov 07, 2019 | 14.96 | 14.98 | 14.78 | 14.84 | 3,813,085 | -0.06(-0.37%) |
Nov 06, 2019 | 14.75 | 14.91 | 14.66 | 14.90 | 2,954,907 | +0.10(+0.69%) |
Nov 05, 2019 | 14.69 | 14.83 | 14.67 | 14.80 | 2,894,666 | +0.09(+0.63%) |
Nov 04, 2019 | 14.54 | 14.72 | 14.43 | 14.71 | 3,140,132 | +0.22(+1.53%) |
Nov 01, 2019 | 14.60 | 14.66 | 14.42 | 14.48 | 3,024,028 | -0.01(-0.06%) |
Oct 31, 2019 | 14.38 | 14.50 | 14.23 | 14.49 | 2,508,325 | +0.13(+0.90%) |
Oct 30, 2019 | 14.35 | 14.39 | 14.23 | 14.36 | 2,608,891 | -0.04(-0.26%) |
Oct 29, 2019 | 14.48 | 14.59 | 14.38 | 14.40 | 2,607,154 | -0.16(-1.08%) |
Oct 28, 2019 | 14.52 | 14.57 | 14.40 | 14.56 | 2,379,101 | +0.11(+0.77%) |
Oct 25, 2019 | 14.25 | 14.51 | 14.25 | 14.45 | 3,778,360 | +0.18(+1.23%) |
Oct 24, 2019 | 14.54 | 14.54 | 14.26 | 14.27 | 7,265,854 | -0.20(-1.41%) |
Oct 23, 2019 | 14.18 | 14.47 | 14.18 | 14.47 | 5,992,794 | +0.28(+1.96%) |
Oct 22, 2019 | 13.82 | 14.70 | 13.69 | 14.20 | 13,367,273 | +0.43(+3.09%) |
Oct 21, 2019 | 13.73 | 13.95 | 13.70 | 13.77 | 4,928,059 | +0.19(+1.43%) |
Oct 18, 2019 | 13.52 | 13.64 | 13.49 | 13.58 | 4,266,445 | +0.04(+0.27%) |
Oct 17, 2019 | 13.47 | 13.59 | 13.47 | 13.54 | 2,372,788 | +0.07(+0.55%) |
Oct 16, 2019 | 13.35 | 13.61 | 13.32 | 13.47 | 3,488,525 | +0.08(+0.62%) |
Oct 15, 2019 | 13.57 | 13.57 | 13.38 | 13.38 | 2,379,635 | -0.12(-0.89%) |
Oct 14, 2019 | 13.47 | 13.57 | 13.40 | 13.50 | 2,497,045 | +0.01(+0.07%) |
Oct 11, 2019 | 13.42 | 13.63 | 13.33 | 13.49 | 2,933,045 | +0.24(+1.82%) |
Oct 10, 2019 | 13.17 | 13.31 | 13.16 | 13.25 | 3,168,810 | +0.10(+0.77%) |
Oct 09, 2019 | 13.10 | 13.23 | 13.01 | 13.15 | 4,868,808 | +0.13(+1.00%) |
Oct 08, 2019 | 13.13 | 13.19 | 13.01 | 13.02 | 5,261,305 | -0.23(-1.75%) |
Oct 07, 2019 | 13.27 | 13.35 | 13.21 | 13.25 | 3,063,564 | -0.06(-0.42%) |
Oct 04, 2019 | 13.22 | 13.33 | 13.11 | 13.31 | 1,769,941 | +0.08(+0.63%) |
Oct 03, 2019 | 13.22 | 13.33 | 13.04 | 13.22 | 2,313,852 | -0.06(-0.49%) |
Oct 02, 2019 | 13.24 | 13.36 | 13.19 | 13.29 | 3,393,588 | -0.06(-0.42%) |