Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 14.77 | 14.91 | 14.77 | 14.90 | 12,000 | +0.02(+0.13%) |
Dec 30, 2019 | 14.70 | 14.90 | 14.67 | 14.88 | 18,587 | +0.19(+1.29%) |
Dec 27, 2019 | 14.71 | 14.94 | 14.62 | 14.69 | 11,100 | -0.04(-0.27%) |
Dec 26, 2019 | 14.72 | 15.05 | 14.70 | 14.73 | 25,425 | +0.03(+0.20%) |
Dec 24, 2019 | 14.70 | 15.08 | 14.60 | 14.70 | 5,100 | -0.07(-0.47%) |
Dec 23, 2019 | 14.52 | 15.11 | 14.40 | 14.77 | 49,730 | +0.12(+0.82%) |
Dec 20, 2019 | 14.31 | 14.99 | 14.13 | 14.65 | 211,300 | +0.25(+1.74%) |
Dec 19, 2019 | 14.92 | 14.98 | 14.09 | 14.40 | 22,868 | -0.21(-1.44%) |
Dec 18, 2019 | 15.22 | 15.32 | 14.61 | 14.61 | 27,170 | -0.76(-4.94%) |
Dec 17, 2019 | 14.78 | 15.40 | 14.75 | 15.37 | 18,727 | +0.59(+3.99%) |
Dec 16, 2019 | 15.07 | 15.45 | 14.78 | 14.78 | 30,882 | -0.21(-1.40%) |
Dec 13, 2019 | 14.74 | 14.99 | 14.69 | 14.99 | 12,800 | +0.29(+1.97%) |
Dec 12, 2019 | 14.58 | 14.75 | 14.36 | 14.70 | 7,904 | +0.06(+0.41%) |
Dec 11, 2019 | 14.07 | 14.75 | 13.70 | 14.64 | 22,284 | +0.44(+3.10%) |
Dec 10, 2019 | 13.98 | 14.20 | 13.93 | 14.20 | 3,675 | +0.20(+1.43%) |
Dec 09, 2019 | 13.97 | 14.29 | 13.61 | 14.00 | 20,986 | -0.08(-0.57%) |
Dec 06, 2019 | 14.20 | 14.40 | 13.99 | 14.08 | 20,700 | -0.09(-0.64%) |
Dec 05, 2019 | 13.94 | 14.17 | 13.71 | 14.17 | 26,492 | +0.42(+3.05%) |
Dec 04, 2019 | 13.55 | 14.18 | 13.52 | 13.75 | 11,038 | +0.24(+1.78%) |
Dec 03, 2019 | 13.74 | 13.86 | 13.45 | 13.51 | 10,952 | -0.46(-3.29%) |
Dec 02, 2019 | 13.85 | 14.00 | 13.61 | 13.97 | 16,330 | +0.12(+0.87%) |
Nov 29, 2019 | 13.80 | 14.04 | 13.80 | 13.85 | 8,100 | -0.01(-0.07%) |
Nov 27, 2019 | 13.99 | 14.00 | 13.55 | 13.86 | 90,800 | -0.09(-0.65%) |
Nov 26, 2019 | 14.20 | 14.37 | 13.60 | 13.95 | 27,223 | -0.45(-3.13%) |
Nov 25, 2019 | 14.01 | 14.62 | 14.01 | 14.40 | 36,009 | +0.33(+2.35%) |
Nov 22, 2019 | 14.13 | 14.63 | 14.00 | 14.07 | 10,600 | -0.17(-1.19%) |
Nov 21, 2019 | 14.29 | 14.32 | 13.96 | 14.24 | 4,642 | +0.02(+0.14%) |
Nov 20, 2019 | 14.39 | 14.58 | 14.22 | 14.22 | 22,815 | -0.23(-1.59%) |
Nov 19, 2019 | 14.13 | 14.64 | 14.00 | 14.45 | 8,413 | +0.21(+1.47%) |
Nov 18, 2019 | 14.29 | 14.35 | 14.16 | 14.24 | 10,130 | -0.21(-1.45%) |
Nov 15, 2019 | 14.45 | 14.67 | 14.00 | 14.45 | 13,600 | +0.09(+0.63%) |
Nov 14, 2019 | 14.41 | 14.69 | 14.31 | 14.36 | 17,447 | -0.03(-0.21%) |
Nov 13, 2019 | 14.33 | 14.67 | 14.11 | 14.39 | 58,259 | -0.20(-1.37%) |
Nov 12, 2019 | 15.05 | 15.24 | 14.44 | 14.59 | 34,460 | -0.54(-3.57%) |
Nov 11, 2019 | 14.85 | 15.13 | 14.30 | 15.13 | 23,006 | +0.23(+1.54%) |
Nov 08, 2019 | 15.02 | 15.02 | 14.51 | 14.90 | 14,000 | -0.22(-1.46%) |
Nov 07, 2019 | 14.18 | 15.19 | 14.18 | 15.12 | 25,306 | +1.22(+8.78%) |
Nov 06, 2019 | 14.22 | 14.36 | 13.90 | 13.90 | 2,428 | -0.48(-3.34%) |
Nov 05, 2019 | 13.75 | 14.58 | 13.75 | 14.38 | 2,401 | +0.21(+1.48%) |
Nov 04, 2019 | 14.16 | 14.99 | 14.16 | 14.17 | 12,188 | +0.01(+0.07%) |
Nov 01, 2019 | 13.71 | 14.16 | 13.55 | 14.16 | 13,700 | +0.74(+5.51%) |
Oct 31, 2019 | 13.49 | 13.68 | 13.37 | 13.42 | 54,794 | -0.27(-1.97%) |
Oct 30, 2019 | 13.25 | 13.74 | 12.72 | 13.69 | 81,952 | +0.63(+4.82%) |
Oct 29, 2019 | 12.80 | 13.21 | 12.80 | 13.06 | 17,404 | +0.28(+2.19%) |
Oct 28, 2019 | 13.01 | 13.25 | 12.75 | 12.78 | 10,742 | -0.22(-1.69%) |
Oct 25, 2019 | 13.39 | 13.45 | 13.00 | 13.00 | 12,500 | -0.05(-0.38%) |
Oct 24, 2019 | 13.29 | 13.51 | 13.01 | 13.05 | 12,809 | -0.40(-2.97%) |
Oct 23, 2019 | 13.01 | 13.55 | 12.30 | 13.45 | 54,961 | -0.22(-1.61%) |
Oct 22, 2019 | 13.72 | 13.78 | 13.50 | 13.67 | 17,703 | -0.13(-0.94%) |
Oct 21, 2019 | 14.06 | 14.20 | 13.36 | 13.80 | 33,361 | -0.18(-1.29%) |
Oct 18, 2019 | 14.28 | 14.42 | 13.89 | 13.98 | 19,600 | +0.09(+0.65%) |
Oct 17, 2019 | 14.42 | 14.42 | 13.88 | 13.89 | 26,170 | -0.60(-4.14%) |
Oct 16, 2019 | 14.40 | 14.60 | 14.07 | 14.49 | 14,958 | +0.01(+0.07%) |
Oct 15, 2019 | 14.75 | 15.82 | 14.04 | 14.48 | 29,437 | -0.05(-0.34%) |
Oct 14, 2019 | 14.32 | 14.60 | 13.80 | 14.53 | 22,174 | -0.16(-1.09%) |
Oct 11, 2019 | 13.94 | 14.69 | 13.54 | 14.69 | 21,900 | +0.95(+6.91%) |
Oct 10, 2019 | 14.00 | 14.20 | 13.70 | 13.74 | 45,117 | -0.26(-1.86%) |
Oct 09, 2019 | 14.35 | 14.47 | 14.00 | 14.00 | 10,924 | -0.33(-2.30%) |
Oct 08, 2019 | 14.41 | 14.58 | 14.10 | 14.33 | 11,436 | -0.09(-0.62%) |
Oct 07, 2019 | 14.56 | 14.80 | 14.40 | 14.42 | 10,592 | +0.00(+0.00%) |
Oct 04, 2019 | 14.79 | 14.83 | 14.15 | 14.42 | 18,000 | -0.38(-2.57%) |
Oct 03, 2019 | 14.52 | 14.98 | 14.15 | 14.80 | 13,118 | +0.35(+2.42%) |
Oct 02, 2019 | 14.97 | 15.18 | 14.35 | 14.45 | 16,352 | -0.79(-5.18%) |