Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 15.32 | 15.53 | 15.12 | 15.48 | 3,517,811 | +0.09(+0.56%) |
Dec 30, 2019 | 15.23 | 15.58 | 15.23 | 15.40 | 2,903,104 | +0.27(+1.81%) |
Dec 27, 2019 | 15.22 | 15.30 | 15.10 | 15.12 | 2,239,727 | -0.14(-0.95%) |
Dec 26, 2019 | 15.34 | 15.44 | 15.20 | 15.27 | 2,122,617 | +0.00(+0.00%) |
Dec 24, 2019 | 15.28 | 15.40 | 15.21 | 15.27 | 1,146,106 | -0.06(-0.38%) |
Dec 23, 2019 | 14.82 | 15.36 | 14.81 | 15.32 | 4,701,885 | +0.51(+3.46%) |
Dec 20, 2019 | 14.85 | 14.90 | 14.69 | 14.81 | 7,322,564 | +0.02(+0.15%) |
Dec 19, 2019 | 14.62 | 14.82 | 14.59 | 14.79 | 6,064,316 | +0.10(+0.69%) |
Dec 18, 2019 | 14.38 | 14.72 | 14.36 | 14.69 | 5,104,896 | +0.24(+1.65%) |
Dec 17, 2019 | 14.44 | 14.51 | 14.37 | 14.45 | 4,122,525 | +0.04(+0.30%) |
Dec 16, 2019 | 14.62 | 14.73 | 14.39 | 14.41 | 3,460,454 | -0.04(-0.25%) |
Dec 13, 2019 | 14.49 | 14.72 | 14.34 | 14.44 | 5,030,212 | +0.07(+0.50%) |
Dec 12, 2019 | 14.16 | 14.51 | 14.10 | 14.37 | 4,516,781 | +0.40(+2.90%) |
Dec 11, 2019 | 13.88 | 14.02 | 13.76 | 13.97 | 4,607,438 | +0.17(+1.26%) |
Dec 10, 2019 | 13.64 | 13.86 | 13.58 | 13.79 | 4,099,875 | +0.18(+1.33%) |
Dec 09, 2019 | 13.63 | 13.81 | 13.60 | 13.61 | 3,709,660 | -0.11(-0.79%) |
Dec 06, 2019 | 13.50 | 13.78 | 13.46 | 13.72 | 8,284,762 | +0.07(+0.53%) |
Dec 05, 2019 | 13.81 | 13.88 | 13.59 | 13.65 | 4,274,319 | -0.18(-1.31%) |
Dec 04, 2019 | 13.53 | 13.94 | 13.50 | 13.83 | 5,799,889 | +0.43(+3.18%) |
Dec 03, 2019 | 13.41 | 13.55 | 13.30 | 13.40 | 5,534,383 | -0.22(-1.59%) |
Dec 02, 2019 | 13.63 | 13.82 | 13.52 | 13.62 | 4,586,312 | +0.01(+0.11%) |
Nov 29, 2019 | 13.68 | 13.73 | 13.51 | 13.60 | 2,621,809 | -0.48(-3.38%) |
Nov 27, 2019 | 13.78 | 14.12 | 13.78 | 14.08 | 4,751,164 | +0.18(+1.30%) |
Nov 26, 2019 | 14.07 | 14.23 | 13.83 | 13.90 | 5,827,417 | -0.18(-1.28%) |
Nov 25, 2019 | 13.77 | 14.08 | 13.70 | 14.08 | 5,373,141 | +0.20(+1.40%) |
Nov 22, 2019 | 14.15 | 14.17 | 13.82 | 13.89 | 4,963,878 | -0.30(-2.14%) |
Nov 21, 2019 | 14.22 | 14.30 | 14.06 | 14.19 | 3,310,347 | +0.01(+0.10%) |
Nov 20, 2019 | 13.97 | 14.33 | 13.86 | 14.17 | 4,874,221 | +0.25(+1.82%) |
Nov 19, 2019 | 14.06 | 14.10 | 13.83 | 13.92 | 3,739,609 | -0.17(-1.23%) |
Nov 18, 2019 | 14.40 | 14.40 | 14.09 | 14.10 | 3,764,560 | -0.46(-3.17%) |
Nov 15, 2019 | 14.31 | 14.56 | 14.28 | 14.56 | 5,262,518 | +0.44(+3.15%) |
Nov 14, 2019 | 14.24 | 14.36 | 14.08 | 14.11 | 3,158,217 | -0.11(-0.76%) |
Nov 13, 2019 | 14.44 | 14.47 | 14.16 | 14.22 | 2,632,289 | -0.29(-2.03%) |
Nov 12, 2019 | 14.65 | 14.75 | 14.40 | 14.51 | 3,361,282 | -0.24(-1.61%) |
Nov 11, 2019 | 14.70 | 14.80 | 14.57 | 14.75 | 3,882,830 | -0.03(-0.19%) |
Nov 08, 2019 | 14.61 | 14.82 | 14.47 | 14.78 | 4,066,092 | +0.06(+0.44%) |
Nov 07, 2019 | 14.94 | 15.11 | 14.64 | 14.72 | 6,516,501 | -0.01(-0.10%) |
Nov 06, 2019 | 14.94 | 15.04 | 14.53 | 14.73 | 4,615,846 | -0.40(-2.65%) |
Nov 05, 2019 | 15.15 | 15.24 | 14.96 | 15.13 | 5,739,290 | +0.09(+0.57%) |
Nov 04, 2019 | 14.97 | 15.27 | 14.97 | 15.05 | 3,655,461 | +0.33(+2.24%) |
Nov 01, 2019 | 14.31 | 14.72 | 14.28 | 14.72 | 4,237,249 | +0.56(+3.95%) |
Oct 31, 2019 | 14.23 | 14.27 | 14.02 | 14.16 | 5,562,770 | +0.00(+0.00%) |
Oct 30, 2019 | 14.61 | 14.67 | 14.07 | 14.16 | 6,955,872 | -0.39(-2.66%) |
Oct 29, 2019 | 14.69 | 14.87 | 14.53 | 14.54 | 8,246,894 | -0.47(-3.15%) |
Oct 28, 2019 | 15.47 | 15.50 | 14.85 | 15.02 | 9,149,684 | -0.31(-2.01%) |
Oct 25, 2019 | 14.77 | 15.36 | 14.73 | 15.33 | 7,010,325 | +0.49(+3.29%) |
Oct 24, 2019 | 15.78 | 15.79 | 14.59 | 14.84 | 19,259,782 | -1.98(-11.77%) |
Oct 23, 2019 | 16.76 | 16.95 | 16.62 | 16.82 | 7,830,074 | -0.05(-0.30%) |
Oct 22, 2019 | 16.71 | 17.03 | 16.63 | 16.87 | 5,022,378 | +0.19(+1.12%) |
Oct 21, 2019 | 16.55 | 16.81 | 16.55 | 16.68 | 4,078,646 | +0.25(+1.53%) |
Oct 18, 2019 | 16.60 | 16.72 | 16.34 | 16.43 | 5,623,508 | -0.07(-0.43%) |
Oct 17, 2019 | 16.67 | 16.70 | 16.44 | 16.50 | 4,545,786 | -0.04(-0.26%) |
Oct 16, 2019 | 16.75 | 16.90 | 16.52 | 16.54 | 3,683,746 | -0.12(-0.73%) |
Oct 15, 2019 | 16.74 | 16.98 | 16.65 | 16.67 | 3,404,245 | -0.02(-0.13%) |
Oct 14, 2019 | 16.60 | 16.85 | 16.52 | 16.69 | 3,674,121 | -0.15(-0.89%) |
Oct 11, 2019 | 16.60 | 16.95 | 16.54 | 16.84 | 4,488,270 | +0.39(+2.40%) |
Oct 10, 2019 | 16.29 | 16.52 | 16.25 | 16.44 | 4,359,655 | +0.22(+1.33%) |
Oct 09, 2019 | 16.25 | 16.30 | 16.07 | 16.23 | 3,335,636 | +0.19(+1.21%) |
Oct 08, 2019 | 16.27 | 16.39 | 16.00 | 16.04 | 5,255,232 | -0.34(-2.10%) |
Oct 07, 2019 | 16.61 | 16.70 | 16.37 | 16.38 | 3,321,064 | -0.22(-1.30%) |
Oct 04, 2019 | 16.49 | 16.71 | 16.36 | 16.60 | 5,002,995 | +0.01(+0.04%) |
Oct 03, 2019 | 16.37 | 16.66 | 16.11 | 16.59 | 4,088,610 | +0.18(+1.09%) |
Oct 02, 2019 | 16.68 | 16.68 | 16.28 | 16.41 | 5,032,734 | -0.26(-1.55%) |