Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 16.97 | 17.73 | 16.86 | 17.48 | 1,983,727 | +0.29(+1.70%) |
Dec 30, 2019 | 17.19 | 17.49 | 17.12 | 17.19 | 1,508,460 | +0.03(+0.17%) |
Dec 27, 2019 | 17.49 | 17.51 | 17.13 | 17.16 | 1,777,592 | -0.21(-1.23%) |
Dec 26, 2019 | 17.29 | 17.52 | 17.27 | 17.37 | 1,408,796 | +0.25(+1.48%) |
Dec 24, 2019 | 17.22 | 17.37 | 17.04 | 17.12 | 611,002 | -0.12(-0.68%) |
Dec 23, 2019 | 16.72 | 17.28 | 16.61 | 17.24 | 2,081,812 | +0.58(+3.50%) |
Dec 20, 2019 | 16.82 | 16.82 | 16.48 | 16.65 | 4,469,786 | -0.15(-0.87%) |
Dec 19, 2019 | 16.44 | 17.10 | 16.38 | 16.80 | 4,748,781 | +0.32(+1.95%) |
Dec 18, 2019 | 16.00 | 16.73 | 16.00 | 16.48 | 2,569,700 | +0.33(+2.05%) |
Dec 17, 2019 | 15.70 | 16.17 | 15.67 | 16.15 | 2,288,949 | +0.51(+3.23%) |
Dec 16, 2019 | 15.38 | 16.15 | 15.33 | 15.64 | 3,461,366 | +0.56(+3.74%) |
Dec 13, 2019 | 15.48 | 15.74 | 14.87 | 15.08 | 2,664,332 | -0.38(-2.45%) |
Dec 12, 2019 | 14.78 | 15.55 | 14.65 | 15.46 | 2,810,403 | +0.78(+5.30%) |
Dec 11, 2019 | 14.63 | 14.87 | 14.52 | 14.68 | 1,635,761 | +0.04(+0.27%) |
Dec 10, 2019 | 14.56 | 14.74 | 14.40 | 14.64 | 1,987,524 | +0.12(+0.80%) |
Dec 09, 2019 | 14.17 | 14.68 | 14.16 | 14.52 | 3,361,060 | +0.11(+0.74%) |
Dec 06, 2019 | 14.05 | 14.60 | 13.93 | 14.41 | 3,444,561 | +0.50(+3.56%) |
Dec 05, 2019 | 14.20 | 14.33 | 13.88 | 13.92 | 3,358,789 | -0.16(-1.11%) |
Dec 04, 2019 | 13.71 | 14.18 | 13.59 | 14.07 | 2,824,830 | +0.75(+5.62%) |
Dec 03, 2019 | 13.71 | 13.79 | 13.18 | 13.33 | 2,978,774 | -0.37(-2.70%) |
Dec 02, 2019 | 13.88 | 14.08 | 13.49 | 13.70 | 2,589,966 | +0.00(+0.00%) |
Nov 29, 2019 | 13.92 | 14.09 | 13.67 | 13.70 | 962,305 | -0.44(-3.10%) |
Nov 27, 2019 | 14.08 | 14.20 | 13.80 | 14.13 | 1,598,085 | +0.05(+0.35%) |
Nov 26, 2019 | 14.69 | 14.69 | 14.03 | 14.08 | 1,771,012 | -0.47(-3.21%) |
Nov 25, 2019 | 13.91 | 14.56 | 13.81 | 14.55 | 2,430,569 | +0.59(+4.25%) |
Nov 22, 2019 | 14.13 | 14.29 | 13.59 | 13.96 | 2,825,847 | -0.13(-0.90%) |
Nov 21, 2019 | 14.11 | 14.25 | 13.68 | 14.08 | 3,078,966 | +0.15(+1.05%) |
Nov 20, 2019 | 13.61 | 14.24 | 13.33 | 13.94 | 2,621,485 | +0.29(+2.14%) |
Nov 19, 2019 | 13.87 | 13.95 | 13.38 | 13.65 | 3,122,993 | -0.25(-1.82%) |
Nov 18, 2019 | 14.21 | 14.39 | 13.47 | 13.90 | 2,655,222 | -0.54(-3.77%) |
Nov 15, 2019 | 14.25 | 14.61 | 14.14 | 14.44 | 2,415,942 | +0.59(+4.28%) |
Nov 14, 2019 | 14.02 | 14.23 | 13.70 | 13.85 | 2,185,539 | -0.08(-0.56%) |
Nov 13, 2019 | 14.33 | 14.47 | 13.84 | 13.93 | 2,454,379 | -0.55(-3.83%) |
Nov 12, 2019 | 14.56 | 14.76 | 14.28 | 14.48 | 1,941,477 | +0.11(+0.74%) |
Nov 11, 2019 | 14.46 | 14.85 | 14.33 | 14.38 | 1,538,904 | -0.46(-3.08%) |
Nov 08, 2019 | 14.38 | 14.91 | 14.23 | 14.83 | 1,935,714 | +0.19(+1.33%) |
Nov 07, 2019 | 14.91 | 15.13 | 14.55 | 14.64 | 2,539,211 | +0.07(+0.47%) |
Nov 06, 2019 | 14.98 | 15.27 | 14.52 | 14.57 | 2,483,727 | -0.56(-3.73%) |
Nov 05, 2019 | 14.79 | 15.62 | 14.61 | 15.13 | 3,334,849 | +0.58(+4.01%) |
Nov 04, 2019 | 14.48 | 14.96 | 14.41 | 14.55 | 4,191,298 | +0.43(+3.03%) |
Nov 01, 2019 | 13.77 | 14.22 | 13.62 | 14.12 | 2,938,014 | +0.59(+4.39%) |
Oct 31, 2019 | 13.43 | 13.70 | 13.03 | 13.53 | 4,073,753 | +0.01(+0.07%) |
Oct 30, 2019 | 14.84 | 14.88 | 13.24 | 13.52 | 7,387,445 | -0.86(-5.95%) |
Oct 29, 2019 | 13.59 | 14.55 | 13.50 | 14.38 | 3,768,987 | +0.67(+4.90%) |
Oct 28, 2019 | 13.72 | 14.04 | 13.52 | 13.70 | 2,688,809 | +0.06(+0.43%) |
Oct 25, 2019 | 13.22 | 13.74 | 13.12 | 13.65 | 2,703,503 | +0.37(+2.78%) |
Oct 24, 2019 | 13.25 | 13.34 | 12.97 | 13.28 | 2,449,161 | +0.07(+0.52%) |
Oct 23, 2019 | 12.66 | 13.30 | 12.34 | 13.21 | 2,420,615 | +0.54(+4.30%) |
Oct 22, 2019 | 12.17 | 13.14 | 12.13 | 12.66 | 3,353,693 | +0.52(+4.24%) |
Oct 21, 2019 | 12.08 | 12.32 | 11.83 | 12.15 | 2,886,571 | +0.06(+0.48%) |
Oct 18, 2019 | 13.07 | 13.17 | 12.09 | 12.09 | 3,152,887 | -1.02(-7.79%) |
Oct 17, 2019 | 12.89 | 13.24 | 12.50 | 13.11 | 3,276,403 | +0.22(+1.74%) |
Oct 16, 2019 | 13.12 | 13.50 | 12.85 | 12.89 | 2,208,745 | -0.31(-2.36%) |
Oct 15, 2019 | 13.12 | 13.53 | 13.00 | 13.20 | 2,912,077 | -0.06(-0.44%) |
Oct 14, 2019 | 13.66 | 13.85 | 12.97 | 13.26 | 4,474,389 | -0.70(-5.02%) |
Oct 11, 2019 | 13.89 | 14.34 | 13.84 | 13.96 | 2,095,173 | +0.31(+2.28%) |
Oct 10, 2019 | 14.16 | 14.35 | 13.31 | 13.65 | 4,122,177 | -0.48(-3.37%) |
Oct 09, 2019 | 14.75 | 14.79 | 14.04 | 14.12 | 1,851,575 | -0.36(-2.48%) |
Oct 08, 2019 | 14.74 | 14.80 | 14.36 | 14.48 | 2,221,042 | -0.56(-3.75%) |
Oct 07, 2019 | 15.13 | 15.51 | 14.91 | 15.05 | 1,800,401 | -0.14(-0.90%) |
Oct 04, 2019 | 15.53 | 15.89 | 14.92 | 15.18 | 2,261,315 | +0.06(+0.39%) |
Oct 03, 2019 | 14.96 | 15.25 | 14.61 | 15.12 | 2,669,367 | -0.05(-0.32%) |
Oct 02, 2019 | 15.28 | 15.68 | 15.07 | 15.17 | 2,030,834 | -0.24(-1.58%) |