Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 13.74 | 13.84 | 13.72 | 13.80 | 1,815,951 | +0.01(+0.09%) |
Dec 30, 2019 | 14.14 | 14.16 | 13.74 | 13.79 | 2,836,142 | -0.30(-2.15%) |
Dec 27, 2019 | 14.04 | 14.12 | 14.02 | 14.09 | 4,771,881 | +0.05(+0.35%) |
Dec 26, 2019 | 13.91 | 14.05 | 13.89 | 14.04 | 1,597,910 | +0.13(+0.96%) |
Dec 24, 2019 | 13.80 | 13.92 | 13.77 | 13.91 | 1,101,584 | +0.16(+1.19%) |
Dec 23, 2019 | 13.74 | 13.79 | 13.69 | 13.74 | 2,509,563 | +0.05(+0.35%) |
Dec 20, 2019 | 13.74 | 13.77 | 13.66 | 13.69 | 5,595,308 | +0.02(+0.13%) |
Dec 19, 2019 | 13.59 | 13.73 | 13.59 | 13.68 | 1,868,702 | +0.08(+0.63%) |
Dec 18, 2019 | 13.76 | 13.76 | 13.51 | 13.59 | 2,138,853 | -0.11(-0.80%) |
Dec 17, 2019 | 13.57 | 13.72 | 13.54 | 13.70 | 2,075,001 | +0.18(+1.35%) |
Dec 16, 2019 | 13.52 | 13.59 | 13.52 | 13.52 | 2,135,458 | +0.02(+0.13%) |
Dec 13, 2019 | 13.43 | 13.52 | 13.42 | 13.50 | 2,202,838 | +0.08(+0.59%) |
Dec 12, 2019 | 13.48 | 13.60 | 13.42 | 13.42 | 2,520,746 | -0.05(-0.36%) |
Dec 11, 2019 | 13.45 | 13.60 | 13.43 | 13.47 | 18,795,744 | -0.33(-2.37%) |
Dec 10, 2019 | 13.85 | 13.88 | 13.76 | 13.80 | 1,275,865 | -0.04(-0.31%) |
Dec 09, 2019 | 13.82 | 13.90 | 13.81 | 13.84 | 1,814,553 | -0.03(-0.22%) |
Dec 06, 2019 | 13.83 | 13.93 | 13.79 | 13.87 | 1,137,528 | +0.08(+0.57%) |
Dec 05, 2019 | 13.82 | 13.85 | 13.65 | 13.79 | 1,323,270 | -0.02(-0.13%) |
Dec 04, 2019 | 13.79 | 13.83 | 13.77 | 13.81 | 820,870 | +0.03(+0.22%) |
Dec 03, 2019 | 13.80 | 13.81 | 13.69 | 13.78 | 1,002,045 | -0.04(-0.26%) |
Dec 02, 2019 | 13.99 | 14.00 | 13.79 | 13.82 | 1,141,655 | -0.19(-1.34%) |
Nov 29, 2019 | 13.94 | 14.00 | 13.91 | 14.00 | 587,313 | +0.06(+0.44%) |
Nov 27, 2019 | 13.88 | 13.95 | 13.86 | 13.94 | 500,420 | +0.08(+0.57%) |
Nov 26, 2019 | 13.81 | 13.87 | 13.80 | 13.86 | 812,748 | +0.05(+0.35%) |
Nov 25, 2019 | 13.74 | 13.85 | 13.73 | 13.82 | 957,054 | +0.07(+0.49%) |
Nov 22, 2019 | 13.80 | 13.82 | 13.72 | 13.75 | 618,641 | -0.05(-0.40%) |
Nov 21, 2019 | 13.76 | 13.80 | 13.66 | 13.80 | 775,179 | +0.07(+0.49%) |
Nov 20, 2019 | 13.70 | 13.76 | 13.63 | 13.74 | 1,269,186 | +0.00(+0.00%) |
Nov 19, 2019 | 13.76 | 13.79 | 13.71 | 13.74 | 990,902 | -0.01(-0.04%) |
Nov 18, 2019 | 13.72 | 13.82 | 13.68 | 13.74 | 1,373,519 | +0.00(+0.00%) |
Nov 15, 2019 | 13.76 | 13.81 | 13.70 | 13.74 | 794,571 | +0.02(+0.18%) |
Nov 14, 2019 | 13.75 | 13.84 | 13.68 | 13.72 | 1,038,188 | -0.05(-0.40%) |
Nov 13, 2019 | 13.68 | 13.78 | 13.68 | 13.77 | 896,837 | +0.04(+0.31%) |
Nov 12, 2019 | 13.80 | 13.82 | 13.71 | 13.73 | 1,108,743 | -0.02(-0.13%) |
Nov 11, 2019 | 13.80 | 13.83 | 13.72 | 13.75 | 833,244 | -0.02(-0.13%) |
Nov 08, 2019 | 13.71 | 13.83 | 13.71 | 13.77 | 1,348,743 | +0.05(+0.40%) |
Nov 07, 2019 | 13.77 | 13.79 | 13.69 | 13.71 | 1,214,027 | +0.01(+0.04%) |
Nov 06, 2019 | 13.67 | 13.72 | 13.63 | 13.71 | 1,469,413 | +0.03(+0.22%) |
Nov 05, 2019 | 13.76 | 13.83 | 13.65 | 13.68 | 2,273,220 | -0.07(-0.53%) |
Nov 04, 2019 | 14.09 | 14.09 | 13.72 | 13.75 | 1,936,026 | -0.19(-1.39%) |
Nov 01, 2019 | 13.98 | 14.16 | 13.85 | 13.94 | 1,545,449 | +0.06(+0.44%) |
Oct 31, 2019 | 13.80 | 13.88 | 13.72 | 13.88 | 1,203,547 | +0.08(+0.57%) |
Oct 30, 2019 | 13.80 | 13.82 | 13.69 | 13.80 | 783,328 | +0.00(+0.00%) |
Oct 29, 2019 | 13.68 | 13.82 | 13.68 | 13.80 | 736,672 | +0.11(+0.80%) |
Oct 28, 2019 | 13.73 | 13.80 | 13.69 | 13.69 | 895,730 | -0.01(-0.09%) |
Oct 25, 2019 | 13.71 | 13.80 | 13.70 | 13.71 | 668,271 | -0.03(-0.22%) |
Oct 24, 2019 | 13.97 | 13.97 | 13.72 | 13.74 | 1,280,806 | -0.23(-1.65%) |
Oct 23, 2019 | 13.85 | 13.98 | 13.85 | 13.97 | 1,024,125 | +0.12(+0.83%) |
Oct 22, 2019 | 13.79 | 13.88 | 13.79 | 13.85 | 572,911 | +0.04(+0.26%) |
Oct 21, 2019 | 13.71 | 13.84 | 13.71 | 13.82 | 784,368 | +0.17(+1.24%) |
Oct 18, 2019 | 13.65 | 13.69 | 13.64 | 13.65 | 720,044 | -0.05(-0.40%) |
Oct 17, 2019 | 13.66 | 13.70 | 13.63 | 13.70 | 816,451 | +0.09(+0.67%) |
Oct 16, 2019 | 13.60 | 13.66 | 13.60 | 13.61 | 724,995 | +0.00(+0.00%) |
Oct 15, 2019 | 13.57 | 13.70 | 13.53 | 13.61 | 916,811 | +0.09(+0.67%) |
Oct 14, 2019 | 13.57 | 13.60 | 13.48 | 13.52 | 651,448 | -0.05(-0.36%) |
Oct 11, 2019 | 13.62 | 13.67 | 13.55 | 13.57 | 1,185,674 | +0.10(+0.77%) |
Oct 10, 2019 | 13.35 | 13.51 | 13.30 | 13.46 | 1,249,855 | +0.15(+1.09%) |
Oct 09, 2019 | 13.37 | 13.42 | 13.29 | 13.32 | 1,666,410 | -0.02(-0.13%) |
Oct 08, 2019 | 13.48 | 13.49 | 13.28 | 13.34 | 1,280,079 | -0.14(-1.06%) |
Oct 07, 2019 | 13.41 | 13.50 | 13.40 | 13.48 | 1,328,063 | +0.07(+0.53%) |
Oct 04, 2019 | 13.24 | 13.41 | 13.22 | 13.41 | 1,803,187 | +0.17(+1.30%) |
Oct 03, 2019 | 13.17 | 13.27 | 13.10 | 13.24 | 1,981,222 | +0.05(+0.41%) |
Oct 02, 2019 | 13.09 | 13.19 | 13.03 | 13.18 | 1,835,460 | +0.02(+0.14%) |