Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 13.35 | 13.36 | 13.18 | 13.25 | 47,064 | -0.11(-0.80%) |
Dec 30, 2019 | 13.51 | 13.51 | 13.29 | 13.35 | 49,417 | -0.22(-1.64%) |
Dec 27, 2019 | 13.62 | 13.67 | 13.40 | 13.58 | 73,236 | -0.03(-0.20%) |
Dec 26, 2019 | 13.62 | 13.69 | 13.45 | 13.60 | 61,287 | +0.12(+0.86%) |
Dec 24, 2019 | 13.67 | 13.67 | 13.30 | 13.49 | 36,842 | -0.17(-1.24%) |
Dec 23, 2019 | 13.20 | 13.67 | 12.98 | 13.66 | 94,937 | +0.44(+3.30%) |
Dec 20, 2019 | 13.02 | 13.26 | 12.99 | 13.22 | 224,426 | +0.20(+1.50%) |
Dec 19, 2019 | 13.36 | 13.36 | 12.95 | 13.02 | 103,134 | -0.37(-2.73%) |
Dec 18, 2019 | 13.46 | 13.54 | 13.36 | 13.39 | 61,967 | -0.04(-0.33%) |
Dec 17, 2019 | 13.50 | 13.50 | 13.09 | 13.43 | 67,478 | -0.02(-0.13%) |
Dec 16, 2019 | 13.44 | 13.55 | 13.36 | 13.45 | 67,461 | +0.04(+0.33%) |
Dec 13, 2019 | 13.66 | 13.71 | 13.32 | 13.41 | 90,085 | -0.30(-2.21%) |
Dec 12, 2019 | 13.86 | 14.00 | 13.64 | 13.71 | 73,122 | -0.16(-1.16%) |
Dec 11, 2019 | 13.75 | 13.98 | 13.69 | 13.87 | 100,081 | +0.12(+0.84%) |
Dec 10, 2019 | 13.58 | 13.83 | 13.56 | 13.75 | 52,557 | +0.16(+1.18%) |
Dec 09, 2019 | 13.59 | 13.69 | 13.54 | 13.59 | 89,598 | -0.04(-0.26%) |
Dec 06, 2019 | 13.73 | 13.74 | 13.57 | 13.63 | 93,791 | +0.03(+0.20%) |
Dec 05, 2019 | 13.74 | 13.75 | 13.57 | 13.60 | 40,852 | -0.10(-0.71%) |
Dec 04, 2019 | 13.79 | 13.80 | 13.61 | 13.70 | 93,010 | +0.00(+0.00%) |
Dec 03, 2019 | 13.53 | 13.83 | 13.38 | 13.70 | 92,829 | +0.04(+0.26%) |
Dec 02, 2019 | 14.08 | 14.15 | 13.61 | 13.67 | 104,269 | -0.41(-2.91%) |
Nov 29, 2019 | 14.10 | 14.20 | 13.99 | 14.08 | 26,171 | -0.08(-0.57%) |
Nov 27, 2019 | 13.81 | 14.18 | 13.80 | 14.16 | 108,169 | +0.35(+2.51%) |
Nov 26, 2019 | 14.21 | 14.30 | 13.70 | 13.81 | 436,193 | -0.39(-2.76%) |
Nov 25, 2019 | 14.27 | 14.33 | 13.88 | 14.20 | 135,003 | +0.02(+0.13%) |
Nov 22, 2019 | 14.69 | 14.69 | 13.58 | 14.18 | 163,433 | -0.44(-2.98%) |
Nov 21, 2019 | 14.59 | 14.65 | 14.45 | 14.62 | 80,162 | +0.03(+0.21%) |
Nov 20, 2019 | 14.31 | 14.91 | 14.31 | 14.59 | 146,957 | +0.20(+1.38%) |
Nov 19, 2019 | 14.49 | 14.53 | 14.20 | 14.39 | 119,542 | -0.46(-3.10%) |
Nov 18, 2019 | 14.87 | 15.07 | 14.81 | 14.85 | 66,788 | -0.09(-0.59%) |
Nov 15, 2019 | 15.04 | 15.04 | 14.81 | 14.94 | 70,901 | -0.07(-0.47%) |
Nov 14, 2019 | 14.98 | 15.13 | 14.91 | 15.01 | 75,487 | +0.07(+0.47%) |
Nov 13, 2019 | 14.70 | 14.99 | 14.56 | 14.94 | 50,749 | +0.21(+1.44%) |
Nov 12, 2019 | 14.68 | 14.93 | 14.64 | 14.72 | 59,404 | +0.10(+0.67%) |
Nov 11, 2019 | 14.64 | 14.80 | 14.53 | 14.63 | 52,266 | -0.04(-0.30%) |
Nov 08, 2019 | 14.48 | 14.67 | 14.45 | 14.67 | 65,812 | +0.27(+1.84%) |
Nov 07, 2019 | 14.49 | 14.57 | 14.35 | 14.41 | 52,785 | -0.09(-0.61%) |
Nov 06, 2019 | 14.51 | 14.57 | 14.27 | 14.49 | 59,863 | -0.02(-0.12%) |
Nov 05, 2019 | 14.42 | 14.52 | 14.26 | 14.51 | 55,492 | +0.15(+1.05%) |
Nov 04, 2019 | 14.48 | 14.48 | 14.26 | 14.36 | 42,928 | +0.00(+0.00%) |
Nov 01, 2019 | 14.35 | 14.41 | 14.26 | 14.36 | 50,320 | +0.03(+0.18%) |
Oct 31, 2019 | 14.37 | 14.45 | 14.21 | 14.34 | 49,629 | -0.09(-0.61%) |
Oct 30, 2019 | 13.94 | 14.49 | 13.94 | 14.42 | 72,436 | +0.51(+3.69%) |
Oct 29, 2019 | 13.90 | 14.05 | 13.88 | 13.91 | 70,086 | +0.00(+0.00%) |
Oct 28, 2019 | 13.87 | 14.04 | 13.83 | 13.91 | 54,121 | +0.06(+0.45%) |
Oct 25, 2019 | 13.89 | 14.02 | 13.82 | 13.85 | 34,715 | -0.07(-0.51%) |
Oct 24, 2019 | 13.86 | 14.03 | 13.86 | 13.92 | 39,022 | +0.10(+0.74%) |
Oct 23, 2019 | 14.00 | 14.05 | 13.75 | 13.82 | 55,880 | -0.20(-1.42%) |
Oct 22, 2019 | 14.13 | 14.19 | 13.95 | 14.02 | 36,746 | -0.11(-0.75%) |
Oct 21, 2019 | 14.16 | 14.18 | 13.90 | 14.12 | 64,414 | +0.14(+1.01%) |
Oct 18, 2019 | 14.26 | 14.31 | 13.73 | 13.98 | 71,127 | -0.38(-2.65%) |
Oct 17, 2019 | 14.25 | 14.42 | 14.21 | 14.36 | 77,036 | +0.17(+1.18%) |
Oct 16, 2019 | 14.24 | 14.24 | 13.98 | 14.19 | 92,437 | -0.04(-0.31%) |
Oct 15, 2019 | 13.96 | 14.29 | 13.96 | 14.24 | 75,980 | +0.28(+2.03%) |
Oct 14, 2019 | 13.94 | 14.11 | 13.85 | 13.95 | 39,771 | -0.01(-0.06%) |
Oct 11, 2019 | 13.90 | 14.17 | 13.90 | 13.96 | 72,031 | +0.19(+1.41%) |
Oct 10, 2019 | 13.72 | 13.90 | 13.68 | 13.77 | 64,297 | +0.06(+0.45%) |
Oct 09, 2019 | 13.43 | 13.72 | 13.39 | 13.71 | 81,572 | +0.40(+2.99%) |
Oct 08, 2019 | 13.30 | 13.45 | 13.26 | 13.31 | 65,810 | -0.10(-0.73%) |
Oct 07, 2019 | 13.27 | 13.49 | 13.27 | 13.41 | 53,889 | +0.04(+0.33%) |
Oct 04, 2019 | 13.17 | 13.41 | 13.17 | 13.36 | 87,749 | +0.22(+1.68%) |
Oct 03, 2019 | 13.07 | 13.15 | 12.74 | 13.14 | 85,229 | -0.01(-0.10%) |
Oct 02, 2019 | 13.15 | 13.16 | 12.89 | 13.15 | 75,029 | -0.11(-0.83%) |