Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 15.78 | 16.35 | 15.77 | 16.33 | 18,055,200 | +0.44(+2.77%) |
Dec 30, 2019 | 16.05 | 16.17 | 15.68 | 15.89 | 15,608,237 | -0.14(-0.87%) |
Dec 27, 2019 | 16.08 | 16.18 | 15.78 | 16.03 | 15,000,000 | +0.06(+0.38%) |
Dec 26, 2019 | 15.60 | 16.18 | 15.50 | 15.97 | 22,685,834 | +0.36(+2.31%) |
Dec 24, 2019 | 15.53 | 15.65 | 15.38 | 15.61 | 8,907,800 | +0.12(+0.77%) |
Dec 23, 2019 | 15.55 | 15.59 | 15.23 | 15.49 | 19,963,220 | -0.06(-0.39%) |
Dec 20, 2019 | 15.54 | 15.74 | 15.29 | 15.55 | 24,978,300 | +0.09(+0.58%) |
Dec 19, 2019 | 15.05 | 15.47 | 15.00 | 15.46 | 21,114,352 | +0.35(+2.32%) |
Dec 18, 2019 | 15.07 | 15.39 | 15.06 | 15.11 | 16,819,976 | +0.01(+0.07%) |
Dec 17, 2019 | 15.10 | 15.42 | 15.05 | 15.10 | 23,282,878 | -0.01(-0.07%) |
Dec 16, 2019 | 15.21 | 15.23 | 14.85 | 15.11 | 27,285,312 | +0.02(+0.13%) |
Dec 13, 2019 | 14.75 | 15.19 | 14.58 | 15.09 | 27,837,400 | +0.64(+4.43%) |
Dec 12, 2019 | 14.16 | 14.47 | 14.07 | 14.45 | 16,423,148 | +0.22(+1.55%) |
Dec 11, 2019 | 14.01 | 14.25 | 13.96 | 14.23 | 11,696,870 | +0.14(+0.99%) |
Dec 10, 2019 | 14.23 | 14.33 | 13.97 | 14.09 | 20,375,036 | -0.14(-0.98%) |
Dec 09, 2019 | 14.64 | 14.89 | 14.21 | 14.23 | 20,197,202 | -0.51(-3.46%) |
Dec 06, 2019 | 14.86 | 14.95 | 14.70 | 14.74 | 11,223,600 | +0.06(+0.41%) |
Dec 05, 2019 | 15.05 | 15.16 | 14.66 | 14.68 | 11,970,821 | -0.32(-2.13%) |
Dec 04, 2019 | 14.99 | 15.08 | 14.81 | 15.00 | 11,201,766 | +0.08(+0.54%) |
Dec 03, 2019 | 14.22 | 14.98 | 14.16 | 14.92 | 19,239,560 | +0.32(+2.19%) |
Dec 02, 2019 | 15.25 | 15.28 | 14.54 | 14.60 | 25,282,044 | -0.65(-4.26%) |
Nov 29, 2019 | 15.23 | 15.36 | 15.19 | 15.25 | 6,311,100 | -0.10(-0.65%) |
Nov 27, 2019 | 15.53 | 15.53 | 15.23 | 15.35 | 11,531,600 | -0.11(-0.71%) |
Nov 26, 2019 | 15.46 | 15.55 | 15.16 | 15.46 | 20,537,256 | -0.04(-0.26%) |
Nov 25, 2019 | 15.59 | 15.90 | 15.49 | 15.50 | 25,666,864 | +0.24(+1.57%) |
Nov 22, 2019 | 15.18 | 15.50 | 15.01 | 15.26 | 20,997,300 | +0.18(+1.19%) |
Nov 21, 2019 | 15.33 | 15.63 | 15.06 | 15.08 | 21,546,044 | -0.23(-1.50%) |
Nov 20, 2019 | 15.07 | 15.52 | 15.01 | 15.31 | 20,996,550 | +0.15(+0.99%) |
Nov 19, 2019 | 14.58 | 15.26 | 14.39 | 15.16 | 24,825,036 | +0.47(+3.20%) |
Nov 18, 2019 | 14.08 | 14.74 | 14.04 | 14.69 | 33,294,332 | +0.75(+5.38%) |
Nov 15, 2019 | 14.48 | 14.60 | 13.50 | 13.94 | 33,510,200 | -0.43(-2.99%) |
Nov 14, 2019 | 14.42 | 14.59 | 14.21 | 14.37 | 16,340,505 | -0.10(-0.69%) |
Nov 13, 2019 | 14.38 | 14.64 | 14.34 | 14.47 | 8,441,384 | +0.09(+0.63%) |
Nov 12, 2019 | 14.38 | 14.64 | 14.32 | 14.38 | 13,013,252 | +0.01(+0.07%) |
Nov 11, 2019 | 14.13 | 14.41 | 13.96 | 14.37 | 13,118,350 | +0.18(+1.27%) |
Nov 08, 2019 | 14.18 | 14.52 | 14.09 | 14.19 | 14,253,100 | +0.03(+0.21%) |
Nov 07, 2019 | 14.41 | 14.70 | 14.14 | 14.16 | 17,180,520 | -0.25(-1.73%) |
Nov 06, 2019 | 14.87 | 14.88 | 14.23 | 14.41 | 23,008,052 | -0.40(-2.70%) |
Nov 05, 2019 | 15.32 | 15.35 | 14.81 | 14.81 | 18,628,900 | -0.54(-3.52%) |
Nov 04, 2019 | 15.31 | 15.38 | 15.15 | 15.35 | 17,364,060 | +0.17(+1.12%) |
Nov 01, 2019 | 15.09 | 15.38 | 14.93 | 15.18 | 19,915,800 | +0.12(+0.80%) |
Oct 31, 2019 | 14.82 | 15.17 | 14.55 | 15.06 | 21,616,592 | +0.20(+1.35%) |
Oct 30, 2019 | 14.71 | 14.90 | 14.43 | 14.86 | 19,127,814 | +0.22(+1.50%) |
Oct 29, 2019 | 14.50 | 14.95 | 14.37 | 14.64 | 21,058,768 | -0.04(-0.27%) |
Oct 28, 2019 | 14.04 | 14.73 | 14.01 | 14.68 | 37,650,836 | +0.72(+5.16%) |
Oct 25, 2019 | 13.41 | 14.01 | 13.32 | 13.96 | 28,339,700 | +0.44(+3.25%) |
Oct 24, 2019 | 13.18 | 13.65 | 12.71 | 13.52 | 54,537,468 | +0.34(+2.58%) |
Oct 23, 2019 | 13.91 | 14.38 | 12.93 | 13.18 | 112,817,184 | -0.82(-5.86%) |
Oct 22, 2019 | 15.00 | 15.03 | 13.91 | 14.00 | 84,304,352 | -0.58(-3.98%) |
Oct 21, 2019 | 13.76 | 14.63 | 13.73 | 14.58 | 45,389,476 | +1.06(+7.84%) |
Oct 18, 2019 | 14.15 | 14.28 | 13.42 | 13.52 | 39,057,300 | -0.26(-1.89%) |
Oct 17, 2019 | 13.73 | 14.12 | 13.69 | 13.78 | 21,085,388 | +0.11(+0.80%) |
Oct 16, 2019 | 14.02 | 14.04 | 13.62 | 13.67 | 22,862,608 | -0.47(-3.32%) |
Oct 15, 2019 | 13.87 | 14.15 | 13.86 | 14.14 | 22,099,930 | +0.38(+2.76%) |
Oct 14, 2019 | 14.19 | 14.22 | 13.64 | 13.76 | 20,678,760 | -0.40(-2.82%) |
Oct 11, 2019 | 14.24 | 14.57 | 14.10 | 14.16 | 27,746,400 | +0.08(+0.57%) |
Oct 10, 2019 | 14.19 | 14.38 | 14.01 | 14.08 | 15,524,306 | -0.13(-0.91%) |
Oct 09, 2019 | 14.30 | 14.33 | 14.04 | 14.21 | 15,546,458 | +0.06(+0.42%) |
Oct 08, 2019 | 14.30 | 14.59 | 14.05 | 14.15 | 23,726,840 | -0.32(-2.21%) |
Oct 07, 2019 | 14.47 | 14.68 | 14.34 | 14.47 | 21,590,338 | -0.05(-0.34%) |
Oct 04, 2019 | 14.90 | 15.17 | 14.42 | 14.52 | 33,704,700 | +0.22(+1.54%) |
Oct 03, 2019 | 14.58 | 14.64 | 13.68 | 14.30 | 58,427,724 | -0.50(-3.38%) |
Oct 02, 2019 | 15.28 | 15.34 | 14.71 | 14.80 | 33,217,194 | -0.72(-4.64%) |