Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 15.22 | 15.49 | 15.22 | 15.35 | 22,220 | +0.10(+0.63%) |
Dec 30, 2019 | 15.43 | 15.83 | 15.20 | 15.26 | 40,799 | -0.17(-1.07%) |
Dec 27, 2019 | 15.38 | 15.57 | 15.23 | 15.42 | 26,577 | +0.14(+0.90%) |
Dec 26, 2019 | 15.39 | 15.49 | 15.24 | 15.29 | 29,008 | -0.29(-1.86%) |
Dec 24, 2019 | 15.31 | 15.58 | 15.24 | 15.58 | 26,141 | +0.18(+1.16%) |
Dec 23, 2019 | 15.60 | 15.67 | 15.34 | 15.40 | 41,361 | -0.30(-1.89%) |
Dec 20, 2019 | 15.77 | 15.84 | 15.40 | 15.69 | 47,635 | +0.04(+0.28%) |
Dec 19, 2019 | 15.68 | 15.75 | 15.51 | 15.65 | 52,506 | +0.06(+0.36%) |
Dec 18, 2019 | 15.56 | 16.20 | 15.48 | 15.59 | 47,953 | +0.05(+0.32%) |
Dec 17, 2019 | 15.59 | 15.75 | 15.51 | 15.54 | 38,543 | -0.07(-0.43%) |
Dec 16, 2019 | 15.85 | 15.94 | 15.58 | 15.61 | 25,980 | -0.22(-1.41%) |
Dec 13, 2019 | 15.79 | 15.86 | 15.58 | 15.83 | 36,767 | -0.05(-0.30%) |
Dec 12, 2019 | 15.94 | 15.95 | 15.73 | 15.88 | 19,895 | +0.03(+0.21%) |
Dec 11, 2019 | 15.78 | 15.95 | 15.72 | 15.85 | 44,259 | +0.07(+0.47%) |
Dec 10, 2019 | 15.64 | 15.78 | 15.39 | 15.77 | 39,661 | +0.02(+0.13%) |
Dec 09, 2019 | 15.50 | 15.75 | 15.44 | 15.75 | 26,122 | +0.25(+1.62%) |
Dec 06, 2019 | 15.40 | 15.51 | 15.38 | 15.50 | 20,229 | +0.09(+0.62%) |
Dec 05, 2019 | 15.55 | 15.68 | 15.40 | 15.41 | 14,733 | -0.02(-0.13%) |
Dec 04, 2019 | 15.50 | 15.67 | 15.43 | 15.43 | 10,745 | -0.12(-0.76%) |
Dec 03, 2019 | 15.67 | 15.78 | 15.47 | 15.55 | 9,589 | -0.03(-0.20%) |
Dec 02, 2019 | 15.77 | 15.85 | 15.58 | 15.58 | 15,956 | -0.09(-0.61%) |
Nov 29, 2019 | 15.92 | 15.92 | 15.61 | 15.67 | 20,081 | -0.12(-0.77%) |
Nov 27, 2019 | 15.81 | 16.00 | 15.58 | 15.79 | 29,088 | +0.05(+0.30%) |
Nov 26, 2019 | 15.64 | 15.91 | 15.60 | 15.75 | 33,757 | +0.17(+1.09%) |
Nov 25, 2019 | 15.46 | 15.64 | 15.42 | 15.58 | 17,357 | +0.12(+0.81%) |
Nov 22, 2019 | 15.43 | 15.47 | 15.43 | 15.45 | 17,423 | -0.02(-0.14%) |
Nov 21, 2019 | 15.47 | 15.50 | 15.39 | 15.47 | 13,339 | +0.07(+0.47%) |
Nov 20, 2019 | 15.50 | 15.50 | 15.38 | 15.40 | 15,995 | -0.07(-0.48%) |
Nov 19, 2019 | 15.51 | 15.58 | 15.44 | 15.47 | 20,449 | -0.03(-0.22%) |
Nov 18, 2019 | 15.52 | 15.58 | 15.48 | 15.51 | 20,279 | -0.01(-0.09%) |
Nov 15, 2019 | 15.56 | 15.56 | 15.38 | 15.52 | 11,960 | +0.03(+0.17%) |
Nov 14, 2019 | 15.41 | 15.56 | 15.39 | 15.50 | 20,942 | +0.06(+0.37%) |
Nov 13, 2019 | 15.53 | 15.53 | 15.38 | 15.44 | 11,459 | +0.02(+0.11%) |
Nov 12, 2019 | 15.35 | 15.53 | 15.27 | 15.42 | 16,320 | +0.07(+0.49%) |
Nov 11, 2019 | 15.47 | 15.47 | 15.32 | 15.35 | 11,761 | -0.13(-0.83%) |
Nov 08, 2019 | 15.37 | 15.53 | 15.31 | 15.47 | 9,450 | +0.10(+0.66%) |
Nov 07, 2019 | 15.47 | 15.53 | 15.37 | 15.37 | 28,231 | +0.01(+0.04%) |
Nov 06, 2019 | 15.42 | 15.47 | 15.20 | 15.37 | 35,862 | +0.02(+0.13%) |
Nov 05, 2019 | 15.43 | 15.43 | 15.20 | 15.35 | 22,064 | +0.07(+0.44%) |
Nov 04, 2019 | 15.28 | 15.44 | 15.27 | 15.28 | 21,982 | -0.05(-0.31%) |
Nov 01, 2019 | 15.33 | 15.43 | 15.29 | 15.33 | 11,222 | -0.03(-0.18%) |
Oct 31, 2019 | 15.44 | 15.44 | 15.24 | 15.35 | 26,302 | -0.09(-0.57%) |
Oct 30, 2019 | 15.44 | 15.44 | 15.37 | 15.44 | 39,719 | +0.06(+0.40%) |
Oct 29, 2019 | 15.37 | 15.44 | 15.31 | 15.38 | 53,576 | +0.08(+0.54%) |
Oct 28, 2019 | 15.24 | 15.50 | 15.14 | 15.30 | 138,351 | +0.36(+2.44%) |
Oct 25, 2019 | 15.16 | 15.17 | 14.85 | 14.93 | 30,565 | -0.13(-0.88%) |
Oct 24, 2019 | 15.02 | 15.16 | 15.02 | 15.07 | 20,948 | +0.03(+0.21%) |
Oct 23, 2019 | 15.16 | 15.16 | 14.97 | 15.03 | 17,431 | -0.13(-0.83%) |
Oct 22, 2019 | 15.00 | 15.22 | 14.98 | 15.16 | 17,388 | +0.19(+1.24%) |
Oct 21, 2019 | 15.03 | 15.03 | 14.93 | 14.97 | 15,229 | -0.02(-0.11%) |
Oct 18, 2019 | 14.98 | 14.99 | 14.96 | 14.99 | 2,362 | +0.07(+0.47%) |
Oct 17, 2019 | 15.03 | 15.03 | 14.91 | 14.92 | 4,481 | -0.05(-0.35%) |
Oct 16, 2019 | 15.03 | 15.03 | 14.90 | 14.97 | 3,089 | -0.06(-0.42%) |
Oct 15, 2019 | 14.97 | 15.03 | 14.92 | 15.03 | 7,462 | +0.07(+0.45%) |
Oct 14, 2019 | 15.03 | 15.03 | 14.97 | 14.97 | 3,942 | -0.01(-0.04%) |
Oct 11, 2019 | 15.03 | 15.03 | 14.90 | 14.97 | 10,483 | -0.03(-0.19%) |
Oct 10, 2019 | 15.01 | 15.03 | 14.91 | 15.00 | 7,573 | +0.02(+0.14%) |
Oct 09, 2019 | 15.00 | 15.00 | 14.91 | 14.98 | 9,274 | +0.01(+0.09%) |
Oct 08, 2019 | 14.92 | 14.98 | 14.91 | 14.97 | 5,907 | +0.01(+0.04%) |
Oct 07, 2019 | 14.99 | 15.01 | 14.92 | 14.96 | 12,220 | -0.03(-0.23%) |
Oct 04, 2019 | 14.89 | 15.01 | 14.83 | 14.99 | 11,960 | +0.05(+0.30%) |
Oct 03, 2019 | 14.83 | 15.01 | 14.81 | 14.95 | 14,640 | +0.04(+0.24%) |
Oct 02, 2019 | 14.91 | 14.91 | 14.80 | 14.91 | 10,305 | -0.01(-0.06%) |