Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 14.57 | 14.91 | 14.57 | 14.67 | 509,800 | -0.11(-0.74%) |
Dec 30, 2019 | 15.40 | 15.61 | 14.63 | 14.78 | 559,394 | -0.60(-3.90%) |
Dec 27, 2019 | 15.88 | 15.96 | 15.30 | 15.38 | 377,500 | -0.46(-2.90%) |
Dec 26, 2019 | 16.07 | 16.15 | 15.70 | 15.84 | 298,764 | -0.20(-1.25%) |
Dec 24, 2019 | 15.82 | 16.06 | 15.50 | 16.04 | 220,200 | +0.22(+1.39%) |
Dec 23, 2019 | 15.77 | 16.18 | 15.33 | 15.82 | 754,796 | +0.35(+2.26%) |
Dec 20, 2019 | 15.17 | 15.65 | 15.10 | 15.47 | 891,400 | -0.02(-0.13%) |
Dec 19, 2019 | 15.06 | 15.61 | 14.82 | 15.49 | 672,422 | +0.47(+3.13%) |
Dec 18, 2019 | 16.84 | 17.00 | 14.95 | 15.02 | 1,525,128 | -1.91(-11.28%) |
Dec 17, 2019 | 16.70 | 17.05 | 16.53 | 16.93 | 439,164 | +0.08(+0.47%) |
Dec 16, 2019 | 16.60 | 17.08 | 15.91 | 16.85 | 582,137 | +0.35(+2.12%) |
Dec 13, 2019 | 16.82 | 17.04 | 16.23 | 16.50 | 526,400 | -0.31(-1.84%) |
Dec 12, 2019 | 16.45 | 16.94 | 16.44 | 16.81 | 511,203 | +0.32(+1.94%) |
Dec 11, 2019 | 16.88 | 17.10 | 16.46 | 16.49 | 497,727 | -0.31(-1.85%) |
Dec 10, 2019 | 16.66 | 16.89 | 16.55 | 16.80 | 475,045 | +0.08(+0.48%) |
Dec 09, 2019 | 17.20 | 17.51 | 16.69 | 16.72 | 618,990 | -0.38(-2.22%) |
Dec 06, 2019 | 17.24 | 17.31 | 16.83 | 17.10 | 607,100 | -0.13(-0.75%) |
Dec 05, 2019 | 17.80 | 17.80 | 16.98 | 17.23 | 594,498 | -0.44(-2.49%) |
Dec 04, 2019 | 17.25 | 17.73 | 16.99 | 17.67 | 720,566 | +0.60(+3.51%) |
Dec 03, 2019 | 16.95 | 17.39 | 16.77 | 17.07 | 1,002,588 | -0.43(-2.46%) |
Dec 02, 2019 | 17.66 | 17.66 | 16.43 | 17.50 | 1,081,578 | +0.17(+0.98%) |
Nov 29, 2019 | 17.03 | 17.65 | 16.96 | 17.33 | 491,000 | +0.32(+1.91%) |
Nov 27, 2019 | 16.76 | 17.37 | 16.70 | 17.00 | 680,100 | +0.34(+2.07%) |
Nov 26, 2019 | 16.50 | 16.83 | 16.18 | 16.66 | 885,848 | +0.60(+3.74%) |
Nov 25, 2019 | 15.35 | 16.35 | 15.27 | 16.06 | 785,709 | +0.75(+4.90%) |
Nov 22, 2019 | 15.16 | 15.46 | 15.05 | 15.31 | 430,000 | +0.18(+1.19%) |
Nov 21, 2019 | 14.95 | 15.23 | 14.83 | 15.13 | 747,990 | +0.16(+1.07%) |
Nov 20, 2019 | 15.06 | 15.55 | 14.33 | 14.97 | 927,366 | -0.01(-0.07%) |
Nov 19, 2019 | 13.78 | 15.97 | 13.78 | 14.98 | 2,294,682 | +1.38(+10.15%) |
Nov 18, 2019 | 13.31 | 13.63 | 13.01 | 13.60 | 393,643 | +0.30(+2.26%) |
Nov 15, 2019 | 13.69 | 13.78 | 13.15 | 13.30 | 417,500 | -0.23(-1.70%) |
Nov 14, 2019 | 13.94 | 14.21 | 13.23 | 13.53 | 563,586 | -0.41(-2.94%) |
Nov 13, 2019 | 13.55 | 14.23 | 13.28 | 13.94 | 707,139 | +0.51(+3.80%) |
Nov 12, 2019 | 12.94 | 13.60 | 12.86 | 13.43 | 736,391 | +0.45(+3.47%) |
Nov 11, 2019 | 13.09 | 13.25 | 12.78 | 12.98 | 358,160 | -0.17(-1.29%) |
Nov 08, 2019 | 12.92 | 13.58 | 12.79 | 13.15 | 558,600 | +0.22(+1.70%) |
Nov 07, 2019 | 12.78 | 13.11 | 12.48 | 12.93 | 663,568 | +0.15(+1.17%) |
Nov 06, 2019 | 12.71 | 13.15 | 12.50 | 12.78 | 458,590 | -0.01(-0.08%) |
Nov 05, 2019 | 12.87 | 13.20 | 12.56 | 12.79 | 401,042 | +0.00(+0.00%) |
Nov 04, 2019 | 13.78 | 13.85 | 12.63 | 12.79 | 747,088 | -0.81(-5.96%) |
Nov 01, 2019 | 13.18 | 13.85 | 12.44 | 13.60 | 1,413,100 | +1.12(+8.97%) |
Oct 31, 2019 | 13.00 | 13.65 | 12.16 | 12.48 | 996,930 | +0.71(+6.03%) |
Oct 30, 2019 | 11.34 | 11.85 | 11.34 | 11.77 | 665,929 | +0.52(+4.62%) |
Oct 29, 2019 | 11.78 | 11.84 | 11.16 | 11.25 | 561,462 | -0.55(-4.66%) |
Oct 28, 2019 | 11.17 | 11.85 | 11.12 | 11.80 | 533,451 | +0.70(+6.31%) |
Oct 25, 2019 | 10.81 | 11.27 | 10.77 | 11.10 | 388,800 | +0.05(+0.45%) |
Oct 24, 2019 | 11.15 | 11.16 | 10.78 | 11.05 | 334,760 | -0.11(-0.99%) |
Oct 23, 2019 | 11.14 | 11.38 | 11.03 | 11.16 | 239,946 | -0.04(-0.36%) |
Oct 22, 2019 | 11.42 | 11.56 | 11.01 | 11.20 | 241,207 | -0.15(-1.32%) |
Oct 21, 2019 | 11.08 | 11.55 | 10.99 | 11.35 | 419,462 | +0.42(+3.84%) |
Oct 18, 2019 | 11.27 | 11.37 | 10.80 | 10.93 | 391,900 | -0.42(-3.70%) |
Oct 17, 2019 | 11.36 | 11.49 | 11.25 | 11.35 | 315,736 | +0.04(+0.35%) |
Oct 16, 2019 | 11.30 | 11.57 | 11.25 | 11.31 | 254,976 | -0.04(-0.40%) |
Oct 15, 2019 | 10.95 | 11.37 | 10.90 | 11.36 | 326,233 | +0.46(+4.17%) |
Oct 14, 2019 | 10.91 | 11.16 | 10.64 | 10.90 | 368,823 | -0.12(-1.09%) |
Oct 11, 2019 | 11.11 | 11.66 | 10.92 | 11.02 | 579,800 | +0.16(+1.47%) |
Oct 10, 2019 | 10.28 | 10.99 | 10.27 | 10.86 | 1,147,751 | +0.43(+4.12%) |
Oct 09, 2019 | 10.99 | 10.99 | 10.26 | 10.43 | 947,255 | -0.38(-3.52%) |
Oct 08, 2019 | 11.82 | 11.88 | 10.77 | 10.81 | 893,413 | -1.15(-9.62%) |
Oct 07, 2019 | 12.08 | 12.43 | 11.91 | 11.96 | 305,220 | -0.18(-1.48%) |
Oct 04, 2019 | 11.96 | 12.18 | 11.60 | 12.14 | 657,300 | +0.18(+1.51%) |
Oct 03, 2019 | 11.94 | 12.13 | 11.54 | 11.96 | 583,813 | +0.02(+0.17%) |
Oct 02, 2019 | 12.08 | 12.29 | 11.60 | 11.94 | 962,647 | -0.38(-3.08%) |