Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 14.23 | 14.48 | 14.23 | 14.45 | 45,700 | +0.11(+0.77%) |
Dec 30, 2019 | 14.49 | 14.49 | 14.31 | 14.34 | 70,059 | +0.02(+0.14%) |
Dec 27, 2019 | 14.44 | 14.44 | 14.30 | 14.32 | 103,600 | -0.02(-0.14%) |
Dec 26, 2019 | 14.29 | 14.38 | 14.27 | 14.34 | 102,813 | +0.05(+0.35%) |
Dec 24, 2019 | 14.28 | 14.35 | 14.15 | 14.29 | 32,800 | +0.22(+1.56%) |
Dec 23, 2019 | 14.02 | 14.11 | 13.93 | 14.07 | 152,673 | +0.01(+0.07%) |
Dec 20, 2019 | 14.27 | 14.31 | 14.06 | 14.06 | 119,800 | -0.26(-1.82%) |
Dec 19, 2019 | 14.26 | 14.36 | 14.26 | 14.32 | 64,914 | -0.01(-0.07%) |
Dec 18, 2019 | 14.25 | 14.40 | 14.25 | 14.33 | 63,646 | -0.19(-1.33%) |
Dec 17, 2019 | 14.63 | 14.63 | 14.48 | 14.52 | 94,439 | -0.17(-1.14%) |
Dec 16, 2019 | 14.73 | 14.79 | 14.63 | 14.69 | 158,941 | +0.38(+2.66%) |
Dec 13, 2019 | 14.56 | 14.70 | 14.25 | 14.31 | 185,100 | -0.00(-0.02%) |
Dec 12, 2019 | 14.05 | 14.39 | 14.00 | 14.31 | 191,981 | +0.40(+2.90%) |
Dec 11, 2019 | 13.83 | 13.97 | 13.76 | 13.91 | 157,370 | +0.10(+0.72%) |
Dec 10, 2019 | 13.82 | 13.86 | 13.77 | 13.81 | 194,200 | +0.02(+0.15%) |
Dec 09, 2019 | 13.83 | 13.98 | 13.77 | 13.79 | 187,544 | +0.04(+0.29%) |
Dec 06, 2019 | 13.82 | 13.85 | 13.71 | 13.75 | 116,900 | +0.21(+1.55%) |
Dec 05, 2019 | 13.41 | 13.54 | 13.35 | 13.54 | 101,684 | -0.09(-0.66%) |
Dec 04, 2019 | 13.43 | 13.64 | 13.43 | 13.63 | 103,906 | +0.33(+2.48%) |
Dec 03, 2019 | 13.12 | 13.35 | 13.12 | 13.30 | 147,784 | -0.11(-0.82%) |
Dec 02, 2019 | 13.22 | 13.42 | 13.20 | 13.41 | 80,989 | +0.18(+1.36%) |
Nov 29, 2019 | 13.18 | 13.37 | 13.18 | 13.23 | 52,400 | -0.27(-2.00%) |
Nov 27, 2019 | 13.54 | 13.57 | 13.35 | 13.50 | 119,500 | +0.02(+0.15%) |
Nov 26, 2019 | 13.44 | 13.48 | 13.36 | 13.48 | 178,799 | +0.00(+0.03%) |
Nov 25, 2019 | 13.45 | 13.55 | 13.44 | 13.48 | 65,605 | +0.11(+0.80%) |
Nov 22, 2019 | 13.39 | 13.47 | 13.37 | 13.37 | 108,600 | +0.16(+1.21%) |
Nov 21, 2019 | 13.14 | 13.21 | 13.10 | 13.21 | 126,684 | -0.07(-0.53%) |
Nov 20, 2019 | 13.30 | 13.40 | 13.25 | 13.28 | 99,536 | -0.17(-1.26%) |
Nov 19, 2019 | 13.52 | 13.54 | 13.38 | 13.45 | 77,757 | +0.17(+1.28%) |
Nov 18, 2019 | 13.29 | 13.33 | 13.18 | 13.28 | 84,137 | -0.04(-0.30%) |
Nov 15, 2019 | 13.34 | 13.35 | 13.22 | 13.32 | 68,600 | +0.13(+0.99%) |
Nov 14, 2019 | 13.19 | 13.24 | 13.16 | 13.19 | 80,684 | -0.02(-0.17%) |
Nov 13, 2019 | 13.20 | 13.29 | 13.18 | 13.21 | 49,785 | +0.03(+0.25%) |
Nov 12, 2019 | 13.23 | 13.31 | 13.17 | 13.18 | 272,259 | +0.03(+0.24%) |
Nov 11, 2019 | 13.11 | 13.17 | 13.09 | 13.15 | 136,053 | -0.28(-2.09%) |
Nov 08, 2019 | 13.39 | 13.53 | 13.34 | 13.43 | 117,900 | -0.28(-2.04%) |
Nov 07, 2019 | 13.68 | 13.76 | 13.64 | 13.71 | 113,274 | +0.23(+1.71%) |
Nov 06, 2019 | 13.54 | 13.61 | 13.46 | 13.48 | 310,048 | -0.16(-1.19%) |
Nov 05, 2019 | 13.65 | 13.70 | 13.58 | 13.64 | 694,284 | +0.06(+0.45%) |
Nov 04, 2019 | 13.69 | 13.78 | 13.57 | 13.58 | 252,186 | +0.10(+0.76%) |
Nov 01, 2019 | 13.21 | 13.50 | 13.21 | 13.48 | 649,800 | +0.36(+2.74%) |
Oct 31, 2019 | 13.04 | 13.12 | 12.90 | 13.12 | 1,064,923 | +0.00(+0.00%) |
Oct 30, 2019 | 13.07 | 13.17 | 13.02 | 13.12 | 283,222 | -0.28(-2.09%) |
Oct 29, 2019 | 13.37 | 13.46 | 13.25 | 13.40 | 189,872 | -0.03(-0.22%) |
Oct 28, 2019 | 13.31 | 13.45 | 13.26 | 13.43 | 707,001 | +0.35(+2.68%) |
Oct 25, 2019 | 13.05 | 13.23 | 13.04 | 13.08 | 803,400 | +0.10(+0.77%) |
Oct 24, 2019 | 13.11 | 13.11 | 12.88 | 12.98 | 295,054 | +0.02(+0.15%) |
Oct 23, 2019 | 12.91 | 13.02 | 12.91 | 12.96 | 158,732 | +0.14(+1.09%) |
Oct 22, 2019 | 12.89 | 12.95 | 12.81 | 12.82 | 1,070,838 | +0.00(+0.00%) |
Oct 21, 2019 | 12.79 | 12.96 | 12.71 | 12.82 | 3,104,552 | +0.39(+3.14%) |
Oct 18, 2019 | 12.39 | 12.48 | 12.34 | 12.43 | 731,100 | +0.16(+1.30%) |
Oct 17, 2019 | 12.38 | 12.41 | 12.25 | 12.27 | 799,956 | -0.05(-0.45%) |
Oct 16, 2019 | 12.25 | 12.43 | 12.25 | 12.32 | 563,697 | +0.05(+0.45%) |
Oct 15, 2019 | 12.25 | 12.32 | 12.17 | 12.27 | 64,799 | +0.04(+0.34%) |
Oct 14, 2019 | 12.27 | 12.28 | 12.21 | 12.23 | 51,806 | -0.32(-2.57%) |
Oct 11, 2019 | 12.38 | 12.70 | 12.37 | 12.55 | 499,500 | +0.54(+4.46%) |
Oct 10, 2019 | 11.80 | 12.08 | 11.75 | 12.01 | 2,551,810 | +0.59(+5.20%) |
Oct 09, 2019 | 11.28 | 11.45 | 11.26 | 11.42 | 2,472,030 | +0.34(+3.05%) |
Oct 08, 2019 | 11.12 | 11.14 | 11.05 | 11.08 | 128,032 | -0.12(-1.09%) |
Oct 07, 2019 | 11.18 | 11.29 | 11.16 | 11.21 | 79,778 | -0.02(-0.13%) |
Oct 04, 2019 | 11.05 | 11.24 | 11.05 | 11.22 | 88,600 | +0.18(+1.59%) |
Oct 03, 2019 | 10.93 | 11.06 | 10.89 | 11.04 | 201,868 | -0.01(-0.05%) |
Oct 02, 2019 | 11.02 | 11.13 | 11.00 | 11.05 | 86,688 | -0.31(-2.73%) |