Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 14.23 | 14.30 | 14.14 | 14.28 | 32,151 | +0.12(+0.86%) |
Dec 30, 2019 | 14.23 | 14.26 | 14.13 | 14.16 | 27,654 | -0.06(-0.40%) |
Dec 27, 2019 | 14.28 | 14.35 | 14.14 | 14.21 | 31,937 | -0.01(-0.07%) |
Dec 26, 2019 | 14.30 | 14.39 | 14.22 | 14.22 | 14,771 | -0.10(-0.72%) |
Dec 24, 2019 | 14.19 | 14.34 | 14.19 | 14.32 | 11,536 | +0.18(+1.26%) |
Dec 23, 2019 | 14.16 | 14.36 | 14.14 | 14.15 | 36,389 | -0.04(-0.26%) |
Dec 20, 2019 | 14.25 | 14.27 | 14.14 | 14.18 | 25,208 | -0.02(-0.13%) |
Dec 19, 2019 | 14.25 | 14.32 | 14.17 | 14.20 | 20,566 | +0.00(+0.03%) |
Dec 18, 2019 | 14.28 | 14.28 | 14.15 | 14.20 | 21,777 | -0.02(-0.16%) |
Dec 17, 2019 | 14.27 | 14.27 | 14.14 | 14.22 | 24,686 | +0.07(+0.46%) |
Dec 16, 2019 | 14.15 | 14.22 | 14.14 | 14.16 | 22,296 | +0.01(+0.07%) |
Dec 13, 2019 | 14.13 | 14.23 | 14.13 | 14.15 | 35,569 | -0.05(-0.33%) |
Dec 12, 2019 | 14.22 | 14.22 | 14.11 | 14.19 | 16,307 | +0.00(+0.01%) |
Dec 11, 2019 | 14.19 | 14.19 | 14.11 | 14.19 | 12,800 | +0.00(+0.00%) |
Dec 10, 2019 | 14.10 | 14.19 | 14.06 | 14.19 | 20,291 | +0.09(+0.66%) |
Dec 09, 2019 | 14.08 | 14.13 | 14.00 | 14.10 | 23,520 | +0.09(+0.67%) |
Dec 06, 2019 | 13.98 | 14.06 | 13.98 | 14.00 | 27,956 | +0.00(+0.00%) |
Dec 05, 2019 | 14.03 | 14.10 | 13.99 | 14.00 | 27,219 | -0.04(-0.27%) |
Dec 04, 2019 | 14.00 | 14.04 | 13.93 | 14.04 | 20,951 | +0.05(+0.33%) |
Dec 03, 2019 | 13.94 | 14.00 | 13.91 | 13.99 | 38,743 | +0.07(+0.47%) |
Dec 02, 2019 | 13.85 | 13.93 | 13.81 | 13.93 | 24,070 | +0.04(+0.27%) |
Nov 29, 2019 | 13.83 | 13.91 | 13.82 | 13.89 | 9,425 | +0.12(+0.88%) |
Nov 27, 2019 | 13.75 | 13.89 | 13.73 | 13.77 | 22,814 | +0.07(+0.48%) |
Nov 26, 2019 | 13.70 | 13.93 | 13.69 | 13.71 | 42,543 | +0.02(+0.14%) |
Nov 25, 2019 | 13.74 | 13.84 | 13.69 | 13.69 | 25,446 | -0.08(-0.61%) |
Nov 22, 2019 | 13.84 | 13.85 | 13.72 | 13.77 | 22,600 | +0.00(+0.00%) |
Nov 21, 2019 | 13.90 | 13.92 | 13.77 | 13.77 | 29,123 | -0.06(-0.41%) |
Nov 20, 2019 | 13.95 | 13.97 | 13.81 | 13.83 | 20,736 | -0.12(-0.87%) |
Nov 19, 2019 | 13.84 | 13.96 | 13.84 | 13.95 | 13,097 | +0.06(+0.40%) |
Nov 18, 2019 | 13.96 | 13.96 | 13.80 | 13.89 | 20,923 | -0.11(-0.80%) |
Nov 15, 2019 | 13.86 | 14.00 | 13.86 | 14.00 | 35,989 | +0.14(+1.01%) |
Nov 14, 2019 | 13.73 | 13.91 | 13.73 | 13.86 | 33,261 | +0.11(+0.83%) |
Nov 13, 2019 | 13.74 | 13.79 | 13.69 | 13.75 | 48,071 | -0.04(-0.31%) |
Nov 12, 2019 | 13.85 | 13.85 | 13.75 | 13.79 | 23,204 | -0.04(-0.29%) |
Nov 11, 2019 | 13.97 | 14.01 | 13.80 | 13.83 | 49,430 | -0.07(-0.54%) |
Nov 08, 2019 | 13.84 | 14.01 | 13.82 | 13.91 | 21,376 | +0.03(+0.20%) |
Nov 07, 2019 | 13.94 | 13.95 | 13.78 | 13.88 | 42,897 | -0.08(-0.60%) |
Nov 06, 2019 | 13.80 | 13.96 | 13.80 | 13.96 | 40,295 | +0.24(+1.76%) |
Nov 05, 2019 | 13.62 | 13.82 | 13.62 | 13.72 | 34,791 | +0.15(+1.10%) |
Nov 04, 2019 | 13.73 | 13.83 | 13.57 | 13.57 | 38,399 | -0.20(-1.42%) |
Nov 01, 2019 | 14.10 | 14.10 | 13.74 | 13.77 | 27,821 | -0.14(-1.00%) |
Oct 31, 2019 | 13.73 | 13.91 | 13.73 | 13.91 | 29,043 | +0.22(+1.63%) |
Oct 30, 2019 | 13.55 | 13.76 | 13.50 | 13.69 | 31,849 | +0.15(+1.10%) |
Oct 29, 2019 | 13.55 | 13.55 | 13.49 | 13.54 | 31,110 | +0.01(+0.07%) |
Oct 28, 2019 | 13.53 | 13.56 | 13.51 | 13.53 | 22,755 | -0.01(-0.07%) |
Oct 25, 2019 | 13.54 | 13.57 | 13.52 | 13.54 | 21,590 | -0.01(-0.07%) |
Oct 24, 2019 | 13.53 | 13.59 | 13.50 | 13.55 | 29,404 | +0.03(+0.21%) |
Oct 23, 2019 | 13.49 | 13.56 | 13.43 | 13.52 | 64,753 | +0.03(+0.21%) |
Oct 22, 2019 | 13.45 | 13.54 | 13.45 | 13.49 | 32,192 | -0.01(-0.07%) |
Oct 21, 2019 | 13.56 | 13.56 | 13.48 | 13.50 | 46,084 | -0.08(-0.62%) |
Oct 18, 2019 | 13.75 | 13.82 | 13.57 | 13.58 | 67,995 | -0.18(-1.28%) |
Oct 17, 2019 | 13.83 | 13.83 | 13.74 | 13.76 | 34,369 | +0.00(+0.00%) |
Oct 16, 2019 | 13.74 | 13.86 | 13.74 | 13.76 | 21,234 | +0.02(+0.14%) |
Oct 15, 2019 | 13.92 | 13.98 | 13.74 | 13.74 | 29,567 | -0.17(-1.21%) |
Oct 14, 2019 | 13.96 | 13.96 | 13.88 | 13.91 | 6,818 | +0.05(+0.34%) |
Oct 11, 2019 | 13.98 | 14.05 | 13.86 | 13.86 | 22,235 | -0.14(-0.98%) |
Oct 10, 2019 | 13.89 | 14.00 | 13.89 | 14.00 | 32,422 | +0.10(+0.73%) |
Oct 09, 2019 | 13.97 | 13.97 | 13.90 | 13.90 | 13,445 | +0.00(+0.00%) |
Oct 08, 2019 | 13.91 | 13.95 | 13.88 | 13.90 | 18,032 | +0.01(+0.07%) |
Oct 07, 2019 | 13.79 | 13.93 | 13.79 | 13.89 | 26,471 | +0.08(+0.60%) |
Oct 04, 2019 | 13.80 | 13.85 | 13.75 | 13.80 | 11,848 | -0.02(-0.13%) |
Oct 03, 2019 | 13.81 | 13.84 | 13.75 | 13.82 | 22,892 | +0.14(+1.02%) |
Oct 02, 2019 | 13.83 | 13.88 | 13.68 | 13.68 | 24,212 | -0.18(-1.27%) |