Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 15.15 | 16.20 | 14.85 | 16.05 | 752,600 | +1.32(+8.96%) |
Dec 30, 2019 | 14.81 | 15.29 | 14.45 | 14.73 | 375,013 | -0.10(-0.67%) |
Dec 27, 2019 | 14.94 | 15.03 | 14.52 | 14.83 | 379,800 | +0.44(+3.06%) |
Dec 26, 2019 | 14.72 | 14.77 | 13.95 | 14.39 | 333,834 | -0.23(-1.57%) |
Dec 24, 2019 | 14.50 | 14.79 | 14.22 | 14.62 | 342,600 | +0.54(+3.84%) |
Dec 23, 2019 | 13.44 | 14.25 | 13.13 | 14.08 | 996,697 | +0.71(+5.31%) |
Dec 20, 2019 | 13.92 | 13.95 | 13.10 | 13.37 | 616,900 | -0.46(-3.33%) |
Dec 19, 2019 | 13.99 | 14.40 | 13.50 | 13.83 | 980,210 | +0.01(+0.07%) |
Dec 18, 2019 | 12.69 | 13.84 | 12.63 | 13.82 | 713,290 | +1.28(+10.21%) |
Dec 17, 2019 | 11.10 | 12.62 | 10.91 | 12.54 | 797,284 | +1.49(+13.48%) |
Dec 16, 2019 | 11.02 | 11.60 | 10.85 | 11.05 | 803,015 | +0.31(+2.89%) |
Dec 13, 2019 | 11.72 | 11.74 | 10.33 | 10.74 | 1,695,400 | -1.07(-9.06%) |
Dec 12, 2019 | 12.73 | 13.46 | 11.38 | 11.81 | 2,190,479 | -2.69(-18.55%) |
Dec 11, 2019 | 14.59 | 14.90 | 14.01 | 14.50 | 390,728 | +0.10(+0.69%) |
Dec 10, 2019 | 14.85 | 14.98 | 14.24 | 14.40 | 340,208 | -0.23(-1.57%) |
Dec 09, 2019 | 14.98 | 15.14 | 14.43 | 14.63 | 314,065 | -0.33(-2.21%) |
Dec 06, 2019 | 15.08 | 15.34 | 14.70 | 14.96 | 243,000 | -0.12(-0.80%) |
Dec 05, 2019 | 14.73 | 15.26 | 14.53 | 15.08 | 211,889 | +0.49(+3.39%) |
Dec 04, 2019 | 14.95 | 15.06 | 14.22 | 14.59 | 336,043 | -0.09(-0.65%) |
Dec 03, 2019 | 14.49 | 14.88 | 14.24 | 14.68 | 219,472 | -0.07(-0.47%) |
Dec 02, 2019 | 15.30 | 15.56 | 14.16 | 14.75 | 271,837 | -0.51(-3.34%) |
Nov 29, 2019 | 14.83 | 15.39 | 14.61 | 15.26 | 93,800 | +0.38(+2.55%) |
Nov 27, 2019 | 15.25 | 15.50 | 14.32 | 14.88 | 231,400 | -0.18(-1.20%) |
Nov 26, 2019 | 14.70 | 15.40 | 14.63 | 15.06 | 296,331 | +0.47(+3.22%) |
Nov 25, 2019 | 14.01 | 14.75 | 13.84 | 14.59 | 318,576 | +0.58(+4.14%) |
Nov 22, 2019 | 14.00 | 14.10 | 13.59 | 14.01 | 315,000 | +0.10(+0.72%) |
Nov 21, 2019 | 13.92 | 14.06 | 13.29 | 13.91 | 239,929 | -0.00(-0.04%) |
Nov 20, 2019 | 13.50 | 14.25 | 13.32 | 13.91 | 370,793 | +0.30(+2.24%) |
Nov 19, 2019 | 14.30 | 14.82 | 13.29 | 13.61 | 388,562 | -0.59(-4.15%) |
Nov 18, 2019 | 13.97 | 14.31 | 13.76 | 14.20 | 268,175 | +0.37(+2.68%) |
Nov 15, 2019 | 13.41 | 13.99 | 13.11 | 13.83 | 219,500 | +0.58(+4.38%) |
Nov 14, 2019 | 13.68 | 14.01 | 13.18 | 13.25 | 286,904 | -0.47(-3.43%) |
Nov 13, 2019 | 14.01 | 14.13 | 13.66 | 13.72 | 218,435 | -0.32(-2.28%) |
Nov 12, 2019 | 14.18 | 14.36 | 13.91 | 14.04 | 205,684 | -0.23(-1.61%) |
Nov 11, 2019 | 14.85 | 15.22 | 13.96 | 14.27 | 302,639 | -0.71(-4.74%) |
Nov 08, 2019 | 14.16 | 15.00 | 14.00 | 14.98 | 392,900 | +0.74(+5.20%) |
Nov 07, 2019 | 13.97 | 15.10 | 13.97 | 14.24 | 296,025 | +0.38(+2.74%) |
Nov 06, 2019 | 16.92 | 16.92 | 13.70 | 13.86 | 742,277 | -3.06(-18.09%) |
Nov 05, 2019 | 16.54 | 17.17 | 16.34 | 16.92 | 266,716 | +0.54(+3.30%) |
Nov 04, 2019 | 16.38 | 16.85 | 16.23 | 16.38 | 207,769 | +0.25(+1.55%) |
Nov 01, 2019 | 16.43 | 16.56 | 15.71 | 16.13 | 320,700 | -0.20(-1.22%) |
Oct 31, 2019 | 17.62 | 17.65 | 15.79 | 16.33 | 414,478 | -1.35(-7.64%) |
Oct 30, 2019 | 18.61 | 18.61 | 16.78 | 17.68 | 258,679 | -0.90(-4.84%) |
Oct 29, 2019 | 18.68 | 18.80 | 17.86 | 18.58 | 172,346 | -0.10(-0.54%) |
Oct 28, 2019 | 18.93 | 19.69 | 18.60 | 18.68 | 213,546 | -0.14(-0.74%) |
Oct 25, 2019 | 19.95 | 20.12 | 18.51 | 18.82 | 332,600 | -1.18(-5.92%) |
Oct 24, 2019 | 19.89 | 20.11 | 19.26 | 20.00 | 390,236 | +0.11(+0.53%) |
Oct 23, 2019 | 19.84 | 20.03 | 18.92 | 19.90 | 184,987 | +0.02(+0.10%) |
Oct 22, 2019 | 19.43 | 20.17 | 19.09 | 19.88 | 402,949 | +0.48(+2.47%) |
Oct 21, 2019 | 19.40 | 19.97 | 19.02 | 19.40 | 195,691 | +0.07(+0.36%) |
Oct 18, 2019 | 19.03 | 20.11 | 18.87 | 19.33 | 213,700 | +0.21(+1.10%) |
Oct 17, 2019 | 18.65 | 19.14 | 18.32 | 19.12 | 189,691 | +0.66(+3.58%) |
Oct 16, 2019 | 17.78 | 18.88 | 17.11 | 18.46 | 157,506 | +0.62(+3.48%) |
Oct 15, 2019 | 17.51 | 18.17 | 17.40 | 17.84 | 132,582 | +0.31(+1.77%) |
Oct 14, 2019 | 17.45 | 17.55 | 17.10 | 17.53 | 128,077 | +0.01(+0.06%) |
Oct 11, 2019 | 16.58 | 17.89 | 16.58 | 17.52 | 427,800 | +1.11(+6.76%) |
Oct 10, 2019 | 16.42 | 16.81 | 16.11 | 16.41 | 260,360 | +0.06(+0.37%) |
Oct 09, 2019 | 17.01 | 17.13 | 16.04 | 16.35 | 163,790 | -0.47(-2.79%) |
Oct 08, 2019 | 17.22 | 17.72 | 16.66 | 16.82 | 312,506 | -0.66(-3.78%) |
Oct 07, 2019 | 16.76 | 17.90 | 16.23 | 17.48 | 291,511 | +0.64(+3.83%) |
Oct 04, 2019 | 16.18 | 17.05 | 15.35 | 16.84 | 326,600 | +0.64(+3.92%) |
Oct 03, 2019 | 16.72 | 16.72 | 15.55 | 16.20 | 406,084 | -0.61(-3.63%) |
Oct 02, 2019 | 17.89 | 18.69 | 16.04 | 16.81 | 343,000 | -1.19(-6.61%) |