Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 14.62 | 14.84 | 14.57 | 14.62 | 19,128 | +0.03(+0.19%) |
Dec 30, 2019 | 14.60 | 14.62 | 14.59 | 14.59 | 7,878 | -0.07(-0.50%) |
Dec 27, 2019 | 14.68 | 14.73 | 14.65 | 14.67 | 4,322 | -0.04(-0.25%) |
Dec 26, 2019 | 14.79 | 14.79 | 14.67 | 14.70 | 2,885 | -0.10(-0.69%) |
Dec 24, 2019 | 14.81 | 14.81 | 14.81 | 14.81 | 756 | +0.14(+0.95%) |
Dec 23, 2019 | 14.79 | 14.79 | 14.67 | 14.67 | 866 | +0.00(+0.00%) |
Dec 20, 2019 | 14.65 | 14.69 | 14.65 | 14.67 | 3,782 | +0.02(+0.13%) |
Dec 19, 2019 | 14.61 | 14.68 | 14.51 | 14.65 | 24,732 | -0.02(-0.13%) |
Dec 18, 2019 | 14.69 | 14.69 | 14.65 | 14.67 | 6,625 | +0.02(+0.13%) |
Dec 17, 2019 | 14.53 | 14.69 | 14.52 | 14.65 | 17,713 | +0.05(+0.32%) |
Dec 16, 2019 | 14.61 | 14.62 | 14.53 | 14.60 | 9,626 | +0.07(+0.51%) |
Dec 13, 2019 | 14.70 | 14.70 | 14.53 | 14.53 | 2,269 | -0.06(-0.44%) |
Dec 12, 2019 | 14.78 | 14.78 | 14.48 | 14.59 | 11,135 | -0.01(-0.10%) |
Dec 11, 2019 | 14.54 | 14.62 | 14.54 | 14.61 | 1,857 | -0.00(-0.02%) |
Dec 10, 2019 | 14.60 | 14.61 | 14.58 | 14.61 | 464 | +0.09(+0.65%) |
Dec 09, 2019 | 14.56 | 14.58 | 14.51 | 14.52 | 5,258 | -0.11(-0.75%) |
Dec 06, 2019 | 14.63 | 14.63 | 14.49 | 14.63 | 13,758 | -0.02(-0.12%) |
Dec 05, 2019 | 14.60 | 14.64 | 14.50 | 14.64 | 16,647 | +0.04(+0.25%) |
Dec 04, 2019 | 14.62 | 14.62 | 14.61 | 14.61 | 346 | -0.10(-0.68%) |
Dec 03, 2019 | 14.61 | 14.71 | 14.48 | 14.71 | 11,444 | +0.22(+1.52%) |
Dec 02, 2019 | 14.48 | 14.54 | 14.48 | 14.49 | 1,724 | +0.02(+0.13%) |
Nov 29, 2019 | 14.53 | 14.53 | 14.47 | 14.47 | 2,948 | +0.05(+0.32%) |
Nov 27, 2019 | 14.54 | 14.72 | 14.42 | 14.42 | 18,562 | -0.14(-0.94%) |
Nov 26, 2019 | 14.55 | 14.78 | 14.54 | 14.56 | 8,301 | +0.01(+0.06%) |
Nov 25, 2019 | 14.55 | 14.71 | 14.55 | 14.55 | 1,703 | -0.11(-0.75%) |
Nov 22, 2019 | 14.66 | 14.66 | 14.66 | 14.66 | 2,183 | +0.05(+0.32%) |
Nov 21, 2019 | 14.70 | 14.71 | 14.51 | 14.62 | 12,823 | -0.11(-0.75%) |
Nov 20, 2019 | 14.65 | 14.73 | 14.64 | 14.73 | 9,297 | +0.12(+0.81%) |
Nov 19, 2019 | 14.66 | 14.66 | 14.61 | 14.61 | 2,587 | +0.14(+0.95%) |
Nov 18, 2019 | 14.62 | 14.72 | 14.47 | 14.47 | 5,806 | -0.15(-1.00%) |
Nov 14, 2019 | 14.62 | 14.62 | 14.62 | 0 | -0.14(-0.93%) | |
Nov 13, 2019 | 14.75 | 14.75 | 14.75 | 14.75 | 3,375 | +0.13(+0.89%) |
Nov 12, 2019 | 14.66 | 14.66 | 14.62 | 14.62 | 1,506 | -0.06(-0.44%) |
Nov 11, 2019 | 14.96 | 14.96 | 14.66 | 14.69 | 20,080 | -0.24(-1.64%) |
Nov 08, 2019 | 14.96 | 14.96 | 14.93 | 14.93 | 2,736 | -0.00(-0.01%) |
Nov 07, 2019 | 14.97 | 15.01 | 14.62 | 14.93 | 12,581 | +0.12(+0.80%) |
Nov 06, 2019 | 15.12 | 15.12 | 14.82 | 14.82 | 13,261 | -0.32(-2.11%) |
Nov 05, 2019 | 15.10 | 15.29 | 15.10 | 15.14 | 1,892 | -0.07(-0.48%) |
Nov 04, 2019 | 15.34 | 15.34 | 15.21 | 15.21 | 1,852 | +0.01(+0.06%) |
Nov 01, 2019 | 15.53 | 15.53 | 15.20 | 15.20 | 3,065 | -0.26(-1.68%) |
Oct 31, 2019 | 15.50 | 15.50 | 15.39 | 15.46 | 2,880 | +0.00(+0.03%) |
Oct 30, 2019 | 15.50 | 15.50 | 15.44 | 15.45 | 2,868 | +0.16(+1.01%) |
Oct 29, 2019 | 15.16 | 15.30 | 15.16 | 15.30 | 2,537 | +0.22(+1.45%) |
Oct 28, 2019 | 15.10 | 15.14 | 15.07 | 15.08 | 6,950 | -0.15(-0.98%) |
Oct 25, 2019 | 15.17 | 15.23 | 15.17 | 15.23 | 1,423 | -0.11(-0.70%) |
Oct 24, 2019 | 15.18 | 15.61 | 15.08 | 15.34 | 8,469 | +0.24(+1.59%) |
Oct 23, 2019 | 15.12 | 15.13 | 14.98 | 15.10 | 11,126 | -0.05(-0.35%) |
Oct 22, 2019 | 15.03 | 15.15 | 15.03 | 15.15 | 494 | -0.01(-0.09%) |
Oct 21, 2019 | 15.16 | 15.16 | 15.16 | 15.16 | 1,022 | +0.06(+0.41%) |
Oct 18, 2019 | 15.10 | 15.10 | 15.10 | 15.10 | 109 | +0.05(+0.34%) |
Oct 17, 2019 | 15.16 | 15.16 | 15.05 | 15.05 | 1,776 | +0.01(+0.10%) |
Oct 16, 2019 | 15.03 | 15.09 | 15.03 | 15.03 | 3,870 | -0.04(-0.26%) |
Oct 15, 2019 | 15.07 | 15.07 | 35 | +0.00(+0.00%) | ||
Oct 14, 2019 | 15.07 | 15.07 | 70 | +0.00(+0.00%) | ||
Oct 11, 2019 | 15.57 | 15.57 | 15.03 | 15.07 | 1,970 | -0.02(-0.14%) |
Oct 10, 2019 | 15.10 | 15.12 | 15.09 | 15.09 | 3,824 | +0.06(+0.41%) |
Oct 08, 2019 | 15.03 | 15.03 | 15.03 | 0 | +0.00(+0.00%) | |
Oct 07, 2019 | 15.08 | 15.08 | 15.03 | 15.03 | 4,121 | -0.09(-0.60%) |
Oct 04, 2019 | 15.12 | 15.12 | 15.12 | 15.12 | 109 | +0.00(+0.00%) |
Oct 03, 2019 | 15.12 | 15.12 | 23 | +0.00(+0.00%) | ||
Oct 02, 2019 | 15.04 | 15.12 | 15.04 | 15.12 | 3,379 | +0.00(+0.00%) |