Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 14.71 | 14.81 | 14.71 | 14.78 | 1,090,590 | +0.05(+0.31%) |
Dec 30, 2019 | 14.75 | 14.76 | 14.70 | 14.73 | 926,304 | -0.01(-0.05%) |
Dec 27, 2019 | 14.67 | 14.74 | 14.66 | 14.74 | 797,040 | +0.11(+0.73%) |
Dec 26, 2019 | 14.62 | 14.65 | 14.59 | 14.63 | 576,718 | +0.01(+0.05%) |
Dec 24, 2019 | 14.66 | 14.66 | 14.57 | 14.62 | 418,308 | -0.03(-0.23%) |
Dec 23, 2019 | 14.65 | 14.69 | 14.63 | 14.66 | 774,777 | +0.02(+0.10%) |
Dec 20, 2019 | 14.65 | 14.69 | 14.56 | 14.64 | 1,293,192 | +0.02(+0.16%) |
Dec 19, 2019 | 14.56 | 14.65 | 14.52 | 14.62 | 1,076,361 | +0.06(+0.42%) |
Dec 18, 2019 | 14.57 | 14.58 | 14.40 | 14.56 | 1,189,092 | +0.02(+0.10%) |
Dec 17, 2019 | 14.51 | 14.59 | 14.50 | 14.54 | 1,183,063 | +0.05(+0.34%) |
Dec 16, 2019 | 14.50 | 14.58 | 14.47 | 14.49 | 1,027,922 | +0.05(+0.34%) |
Dec 13, 2019 | 14.48 | 14.52 | 14.38 | 14.45 | 1,026,114 | -0.05(-0.34%) |
Dec 12, 2019 | 14.53 | 14.58 | 14.48 | 14.49 | 1,015,989 | -0.03(-0.21%) |
Dec 11, 2019 | 14.46 | 14.55 | 14.41 | 14.53 | 933,362 | +0.06(+0.40%) |
Dec 10, 2019 | 14.57 | 14.67 | 14.45 | 14.47 | 1,274,564 | -0.12(-0.83%) |
Dec 09, 2019 | 14.53 | 14.62 | 14.51 | 14.59 | 1,316,250 | +0.07(+0.49%) |
Dec 06, 2019 | 14.49 | 14.57 | 14.46 | 14.52 | 1,560,357 | +0.02(+0.13%) |
Dec 05, 2019 | 14.32 | 14.51 | 14.32 | 14.50 | 1,766,558 | +0.22(+1.55%) |
Dec 04, 2019 | 14.18 | 14.30 | 14.13 | 14.28 | 1,092,718 | +0.18(+1.25%) |
Dec 03, 2019 | 14.10 | 14.18 | 14.05 | 14.10 | 897,024 | -0.03(-0.24%) |
Dec 02, 2019 | 14.18 | 14.22 | 14.10 | 14.13 | 1,458,404 | -0.05(-0.37%) |
Nov 29, 2019 | 14.17 | 14.21 | 14.15 | 14.19 | 371,462 | +0.02(+0.11%) |
Nov 27, 2019 | 14.12 | 14.22 | 14.12 | 14.17 | 1,475,207 | +0.03(+0.21%) |
Nov 26, 2019 | 14.04 | 14.16 | 13.97 | 14.14 | 1,470,311 | +0.05(+0.35%) |
Nov 25, 2019 | 14.11 | 14.16 | 14.07 | 14.09 | 851,057 | +0.00(+0.03%) |
Nov 22, 2019 | 14.14 | 14.14 | 14.06 | 14.09 | 3,195,751 | -0.03(-0.19%) |
Nov 21, 2019 | 14.16 | 14.18 | 14.07 | 14.12 | 631,537 | -0.03(-0.21%) |
Nov 20, 2019 | 14.12 | 14.19 | 14.02 | 14.15 | 859,303 | +0.00(+0.03%) |
Nov 19, 2019 | 14.25 | 14.30 | 14.10 | 14.14 | 1,037,512 | -0.14(-1.00%) |
Nov 18, 2019 | 14.33 | 14.36 | 14.23 | 14.28 | 1,015,400 | -0.06(-0.42%) |
Nov 15, 2019 | 14.26 | 14.36 | 14.26 | 14.34 | 542,825 | +0.08(+0.55%) |
Nov 14, 2019 | 14.31 | 14.32 | 14.23 | 14.27 | 701,373 | -0.05(-0.37%) |
Nov 13, 2019 | 14.22 | 14.36 | 14.13 | 14.32 | 1,032,438 | +0.10(+0.71%) |
Nov 12, 2019 | 14.12 | 14.24 | 14.06 | 14.22 | 1,015,001 | +0.08(+0.58%) |
Nov 11, 2019 | 14.11 | 14.16 | 14.09 | 14.13 | 646,659 | -0.04(-0.26%) |
Nov 08, 2019 | 14.03 | 14.17 | 14.02 | 14.17 | 1,397,509 | +0.12(+0.83%) |
Nov 07, 2019 | 13.57 | 14.15 | 13.57 | 14.06 | 1,880,206 | +0.57(+4.21%) |
Nov 06, 2019 | 13.41 | 13.51 | 13.33 | 13.49 | 1,156,936 | +0.12(+0.93%) |
Nov 05, 2019 | 13.31 | 13.44 | 13.30 | 13.36 | 1,112,800 | +0.07(+0.51%) |
Nov 04, 2019 | 13.35 | 13.37 | 13.28 | 13.30 | 892,160 | -0.03(-0.23%) |
Nov 01, 2019 | 13.40 | 13.43 | 13.29 | 13.33 | 934,245 | -0.04(-0.31%) |
Oct 31, 2019 | 13.41 | 13.42 | 13.33 | 13.37 | 768,406 | +0.00(+0.03%) |
Oct 30, 2019 | 13.31 | 13.38 | 13.26 | 13.36 | 817,391 | +0.09(+0.68%) |
Oct 29, 2019 | 13.21 | 13.34 | 13.21 | 13.27 | 886,505 | +0.04(+0.28%) |
Oct 28, 2019 | 13.26 | 13.32 | 13.23 | 13.24 | 939,865 | +0.00(+0.00%) |
Oct 25, 2019 | 13.22 | 13.27 | 13.15 | 13.24 | 1,412,676 | +0.03(+0.26%) |
Oct 24, 2019 | 13.19 | 13.34 | 13.14 | 13.20 | 1,454,173 | +0.04(+0.29%) |
Oct 23, 2019 | 13.64 | 13.65 | 13.14 | 13.16 | 2,224,206 | -0.58(-4.21%) |
Oct 22, 2019 | 13.78 | 13.84 | 13.73 | 13.74 | 3,586,439 | -0.02(-0.16%) |
Oct 21, 2019 | 13.67 | 13.81 | 13.67 | 13.77 | 1,240,191 | +0.11(+0.83%) |
Oct 18, 2019 | 13.62 | 13.70 | 13.60 | 13.65 | 705,406 | +0.05(+0.33%) |
Oct 17, 2019 | 13.62 | 13.71 | 13.58 | 13.61 | 582,430 | +0.01(+0.06%) |
Oct 16, 2019 | 13.55 | 13.64 | 13.53 | 13.60 | 588,651 | +0.05(+0.33%) |
Oct 15, 2019 | 13.51 | 13.60 | 13.47 | 13.56 | 781,708 | +0.06(+0.42%) |
Oct 14, 2019 | 13.55 | 13.55 | 13.47 | 13.50 | 358,017 | -0.07(-0.53%) |
Oct 11, 2019 | 13.59 | 13.68 | 13.56 | 13.57 | 895,928 | +0.08(+0.59%) |
Oct 10, 2019 | 13.42 | 13.59 | 13.42 | 13.49 | 909,698 | +0.09(+0.67%) |
Oct 09, 2019 | 13.32 | 13.44 | 13.30 | 13.40 | 1,258,780 | +0.08(+0.59%) |
Oct 08, 2019 | 13.41 | 13.42 | 13.32 | 13.32 | 997,601 | -0.11(-0.84%) |
Oct 07, 2019 | 13.42 | 13.48 | 13.40 | 13.44 | 716,013 | +0.00(+0.00%) |
Oct 04, 2019 | 13.42 | 13.44 | 13.33 | 13.44 | 855,482 | +0.05(+0.39%) |
Oct 03, 2019 | 13.34 | 13.44 | 13.30 | 13.38 | 1,364,053 | +0.06(+0.42%) |
Oct 02, 2019 | 13.49 | 13.49 | 13.23 | 13.33 | 1,854,996 | -0.17(-1.23%) |