Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 14.33 | 14.38 | 14.15 | 14.25 | 384,595 | -0.11(-0.78%) |
Dec 30, 2019 | 14.42 | 14.45 | 14.32 | 14.36 | 44,504 | +0.00(+0.00%) |
Dec 27, 2019 | 14.38 | 14.39 | 14.23 | 14.36 | 48,475 | +0.03(+0.21%) |
Dec 26, 2019 | 14.30 | 14.36 | 14.24 | 14.33 | 76,969 | +0.10(+0.74%) |
Dec 24, 2019 | 14.33 | 14.33 | 14.19 | 14.23 | 25,639 | -0.08(-0.58%) |
Dec 23, 2019 | 14.46 | 14.46 | 14.29 | 14.31 | 55,153 | -0.13(-0.93%) |
Dec 20, 2019 | 14.45 | 14.51 | 14.17 | 14.45 | 167,726 | -0.02(-0.16%) |
Dec 19, 2019 | 14.45 | 14.51 | 14.40 | 14.47 | 54,329 | +0.01(+0.05%) |
Dec 18, 2019 | 14.51 | 14.59 | 14.45 | 14.46 | 53,907 | -0.04(-0.26%) |
Dec 17, 2019 | 14.33 | 14.51 | 14.30 | 14.50 | 97,077 | +0.21(+1.47%) |
Dec 16, 2019 | 14.22 | 14.30 | 14.22 | 14.29 | 78,587 | +0.10(+0.69%) |
Dec 13, 2019 | 14.12 | 14.20 | 14.06 | 14.19 | 69,440 | +0.07(+0.48%) |
Dec 12, 2019 | 14.08 | 14.22 | 14.08 | 14.12 | 90,772 | +0.04(+0.32%) |
Dec 11, 2019 | 14.07 | 14.17 | 14.00 | 14.08 | 64,449 | +0.04(+0.32%) |
Dec 10, 2019 | 13.98 | 14.07 | 13.94 | 14.03 | 66,288 | +0.04(+0.32%) |
Dec 09, 2019 | 13.97 | 14.00 | 13.89 | 13.99 | 57,045 | +0.04(+0.32%) |
Dec 06, 2019 | 14.05 | 14.05 | 13.92 | 13.94 | 78,655 | +0.09(+0.65%) |
Dec 05, 2019 | 13.86 | 13.89 | 13.82 | 13.85 | 63,089 | +0.00(+0.03%) |
Dec 04, 2019 | 13.90 | 13.93 | 13.76 | 13.85 | 64,191 | -0.00(-0.03%) |
Dec 03, 2019 | 14.01 | 14.01 | 13.79 | 13.85 | 53,156 | -0.16(-1.18%) |
Dec 02, 2019 | 14.16 | 14.16 | 13.99 | 14.02 | 48,867 | -0.11(-0.79%) |
Nov 29, 2019 | 14.09 | 14.21 | 14.08 | 14.13 | 40,462 | +0.00(+0.00%) |
Nov 27, 2019 | 14.12 | 14.18 | 14.10 | 14.13 | 64,366 | +0.01(+0.11%) |
Nov 26, 2019 | 14.12 | 14.19 | 14.08 | 14.12 | 93,670 | -0.02(-0.16%) |
Nov 25, 2019 | 13.98 | 14.17 | 13.97 | 14.14 | 76,713 | +0.15(+1.10%) |
Nov 22, 2019 | 14.09 | 14.09 | 13.91 | 13.98 | 51,546 | -0.06(-0.45%) |
Nov 21, 2019 | 14.10 | 14.10 | 13.97 | 14.05 | 51,254 | -0.03(-0.21%) |
Nov 20, 2019 | 14.06 | 14.14 | 13.94 | 14.08 | 176,897 | -0.01(-0.11%) |
Nov 19, 2019 | 14.15 | 14.16 | 14.09 | 14.09 | 58,775 | +0.00(+0.00%) |
Nov 18, 2019 | 14.08 | 14.11 | 14.02 | 14.09 | 50,411 | -0.04(-0.27%) |
Nov 15, 2019 | 14.11 | 14.13 | 14.03 | 14.13 | 51,279 | +0.08(+0.59%) |
Nov 14, 2019 | 14.09 | 14.12 | 14.00 | 14.05 | 103,462 | -0.03(-0.21%) |
Nov 13, 2019 | 14.05 | 14.13 | 14.00 | 14.08 | 69,077 | -0.01(-0.05%) |
Nov 12, 2019 | 14.09 | 14.13 | 14.07 | 14.09 | 85,747 | +0.01(+0.11%) |
Nov 11, 2019 | 14.08 | 14.11 | 14.03 | 14.07 | 56,637 | -0.01(-0.05%) |
Nov 08, 2019 | 14.04 | 14.11 | 14.03 | 14.08 | 85,465 | -0.01(-0.05%) |
Nov 07, 2019 | 14.19 | 14.23 | 13.98 | 14.09 | 171,677 | -0.10(-0.74%) |
Nov 06, 2019 | 14.10 | 14.19 | 14.03 | 14.19 | 123,966 | +0.07(+0.48%) |
Nov 05, 2019 | 14.10 | 14.18 | 14.02 | 14.12 | 177,856 | +0.02(+0.16%) |
Nov 04, 2019 | 14.04 | 14.13 | 13.89 | 14.10 | 204,615 | +0.08(+0.59%) |
Nov 01, 2019 | 13.97 | 14.04 | 13.94 | 14.02 | 133,406 | +0.07(+0.48%) |
Oct 31, 2019 | 13.85 | 14.00 | 13.84 | 13.95 | 142,950 | -0.03(-0.21%) |
Oct 30, 2019 | 13.98 | 14.00 | 13.85 | 13.98 | 129,626 | -0.02(-0.16%) |
Oct 29, 2019 | 13.90 | 14.00 | 13.83 | 14.00 | 168,597 | +0.10(+0.75%) |
Oct 28, 2019 | 13.69 | 13.91 | 13.69 | 13.90 | 231,697 | +0.17(+1.25%) |
Oct 25, 2019 | 13.70 | 13.76 | 13.70 | 13.73 | 179,878 | +0.01(+0.05%) |
Oct 24, 2019 | 13.13 | 13.74 | 13.12 | 13.72 | 324,192 | +0.70(+5.41%) |
Oct 23, 2019 | 12.95 | 13.03 | 12.95 | 13.01 | 42,651 | +0.06(+0.46%) |
Oct 22, 2019 | 12.98 | 13.04 | 12.94 | 12.95 | 113,258 | -0.04(-0.29%) |
Oct 21, 2019 | 13.03 | 13.07 | 12.91 | 12.99 | 124,564 | -0.03(-0.23%) |
Oct 18, 2019 | 12.94 | 13.06 | 12.94 | 13.02 | 56,353 | +0.01(+0.12%) |
Oct 17, 2019 | 12.90 | 13.05 | 12.90 | 13.01 | 82,717 | +0.11(+0.87%) |
Oct 16, 2019 | 12.94 | 13.01 | 12.85 | 12.89 | 111,574 | -0.06(-0.46%) |
Oct 15, 2019 | 12.84 | 12.98 | 12.83 | 12.95 | 49,504 | +0.10(+0.82%) |
Oct 14, 2019 | 12.87 | 12.95 | 12.81 | 12.85 | 141,532 | -0.09(-0.72%) |
Oct 11, 2019 | 12.91 | 13.02 | 12.89 | 12.94 | 145,825 | +0.12(+0.91%) |
Oct 10, 2019 | 12.86 | 12.92 | 12.83 | 12.83 | 87,993 | +0.03(+0.23%) |
Oct 09, 2019 | 12.75 | 12.83 | 12.71 | 12.80 | 115,913 | +0.06(+0.47%) |
Oct 08, 2019 | 12.72 | 12.76 | 12.67 | 12.74 | 100,835 | -0.01(-0.06%) |
Oct 07, 2019 | 12.74 | 12.87 | 12.71 | 12.75 | 82,983 | +0.00(+0.00%) |
Oct 04, 2019 | 12.71 | 12.76 | 12.69 | 12.75 | 87,948 | +0.06(+0.44%) |
Oct 03, 2019 | 12.61 | 12.70 | 12.57 | 12.69 | 125,689 | +0.03(+0.21%) |
Oct 02, 2019 | 12.57 | 12.69 | 12.57 | 12.66 | 114,545 | -0.03(-0.23%) |