Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 14.76 | 14.96 | 14.60 | 14.78 | 142,300 | -0.03(-0.20%) |
Dec 30, 2019 | 14.75 | 14.93 | 14.44 | 14.81 | 121,309 | +0.19(+1.30%) |
Dec 27, 2019 | 14.45 | 14.70 | 14.24 | 14.62 | 176,700 | +0.22(+1.53%) |
Dec 26, 2019 | 14.44 | 14.65 | 14.38 | 14.40 | 84,658 | +0.00(+0.00%) |
Dec 24, 2019 | 14.33 | 14.51 | 14.21 | 14.40 | 58,500 | +0.07(+0.49%) |
Dec 23, 2019 | 14.26 | 14.42 | 13.93 | 14.33 | 189,490 | +0.07(+0.49%) |
Dec 20, 2019 | 14.45 | 14.47 | 14.16 | 14.26 | 185,500 | -0.15(-1.04%) |
Dec 19, 2019 | 14.62 | 14.64 | 14.17 | 14.41 | 245,283 | -0.20(-1.37%) |
Dec 18, 2019 | 14.74 | 14.88 | 14.29 | 14.61 | 177,573 | -0.16(-1.08%) |
Dec 17, 2019 | 14.53 | 14.92 | 14.53 | 14.77 | 267,626 | +0.27(+1.86%) |
Dec 16, 2019 | 13.95 | 14.75 | 13.95 | 14.50 | 240,657 | +0.59(+4.24%) |
Dec 13, 2019 | 14.09 | 14.21 | 13.72 | 13.91 | 212,200 | -0.16(-1.14%) |
Dec 12, 2019 | 14.05 | 14.36 | 13.87 | 14.07 | 204,761 | +0.07(+0.50%) |
Dec 11, 2019 | 13.77 | 14.06 | 13.75 | 14.00 | 183,243 | +0.23(+1.67%) |
Dec 10, 2019 | 13.71 | 13.86 | 13.50 | 13.77 | 141,674 | +0.03(+0.22%) |
Dec 09, 2019 | 13.63 | 14.00 | 13.61 | 13.74 | 164,999 | +0.05(+0.37%) |
Dec 06, 2019 | 13.43 | 13.79 | 13.42 | 13.69 | 183,700 | +0.33(+2.47%) |
Dec 05, 2019 | 13.42 | 13.85 | 13.30 | 13.36 | 210,689 | +0.12(+0.91%) |
Dec 04, 2019 | 13.20 | 13.55 | 12.99 | 13.24 | 207,319 | +0.19(+1.46%) |
Dec 03, 2019 | 13.11 | 13.30 | 12.88 | 13.05 | 284,494 | -0.26(-1.95%) |
Dec 02, 2019 | 13.42 | 13.62 | 13.15 | 13.31 | 360,341 | -0.16(-1.19%) |
Nov 29, 2019 | 14.00 | 14.04 | 13.30 | 13.47 | 249,300 | -0.71(-5.01%) |
Nov 27, 2019 | 15.30 | 15.30 | 13.93 | 14.18 | 527,600 | -1.05(-6.89%) |
Nov 26, 2019 | 16.37 | 16.59 | 14.74 | 15.23 | 562,861 | -2.80(-15.53%) |
Nov 25, 2019 | 17.77 | 18.13 | 17.70 | 18.03 | 122,200 | +0.27(+1.52%) |
Nov 22, 2019 | 17.61 | 18.03 | 17.50 | 17.76 | 72,000 | +0.24(+1.37%) |
Nov 21, 2019 | 17.17 | 17.60 | 16.96 | 17.52 | 153,556 | +0.24(+1.39%) |
Nov 20, 2019 | 17.69 | 17.80 | 17.08 | 17.28 | 116,962 | -0.58(-3.25%) |
Nov 19, 2019 | 17.78 | 17.95 | 17.68 | 17.86 | 66,253 | +0.11(+0.62%) |
Nov 18, 2019 | 17.81 | 17.81 | 17.56 | 17.75 | 44,333 | -0.05(-0.28%) |
Nov 15, 2019 | 17.81 | 17.98 | 17.74 | 17.80 | 64,000 | +0.20(+1.14%) |
Nov 14, 2019 | 17.62 | 17.94 | 17.57 | 17.60 | 59,949 | +0.01(+0.06%) |
Nov 13, 2019 | 17.34 | 17.64 | 17.27 | 17.59 | 63,532 | +0.04(+0.20%) |
Nov 12, 2019 | 17.48 | 17.85 | 17.41 | 17.55 | 58,673 | +0.09(+0.49%) |
Nov 11, 2019 | 17.18 | 17.48 | 17.07 | 17.47 | 79,675 | +0.23(+1.33%) |
Nov 08, 2019 | 17.19 | 17.45 | 17.18 | 17.24 | 45,700 | +0.05(+0.29%) |
Nov 07, 2019 | 17.47 | 17.48 | 17.11 | 17.19 | 72,523 | -0.04(-0.23%) |
Nov 06, 2019 | 18.04 | 18.04 | 17.19 | 17.23 | 98,921 | -0.89(-4.91%) |
Nov 05, 2019 | 17.37 | 18.18 | 17.29 | 18.12 | 103,908 | +0.89(+5.17%) |
Nov 04, 2019 | 17.06 | 17.47 | 17.06 | 17.23 | 71,082 | +0.27(+1.59%) |
Nov 01, 2019 | 16.73 | 16.99 | 16.61 | 16.96 | 120,100 | +0.36(+2.17%) |
Oct 31, 2019 | 16.67 | 16.73 | 16.34 | 16.60 | 79,641 | -0.16(-0.95%) |
Oct 30, 2019 | 16.81 | 16.93 | 16.50 | 16.76 | 69,939 | -0.04(-0.24%) |
Oct 29, 2019 | 16.71 | 16.88 | 16.62 | 16.80 | 64,728 | +0.09(+0.54%) |
Oct 28, 2019 | 16.69 | 16.94 | 16.68 | 16.71 | 71,152 | +0.08(+0.48%) |
Oct 25, 2019 | 16.35 | 16.71 | 16.26 | 16.63 | 57,200 | +0.23(+1.43%) |
Oct 24, 2019 | 16.56 | 16.64 | 16.29 | 16.39 | 45,612 | -0.09(-0.58%) |
Oct 23, 2019 | 16.54 | 16.66 | 16.21 | 16.49 | 73,814 | -0.03(-0.18%) |
Oct 22, 2019 | 16.23 | 16.60 | 16.14 | 16.52 | 67,084 | +0.25(+1.54%) |
Oct 21, 2019 | 16.19 | 16.54 | 16.19 | 16.27 | 84,878 | +0.17(+1.06%) |
Oct 18, 2019 | 16.10 | 16.29 | 15.97 | 16.10 | 89,400 | -0.11(-0.68%) |
Oct 17, 2019 | 16.09 | 16.38 | 15.84 | 16.21 | 93,734 | +0.31(+1.95%) |
Oct 16, 2019 | 15.73 | 16.00 | 15.73 | 15.90 | 81,037 | +0.09(+0.57%) |
Oct 15, 2019 | 15.40 | 15.85 | 15.34 | 15.81 | 84,558 | +0.47(+3.06%) |
Oct 14, 2019 | 15.35 | 15.36 | 15.11 | 15.34 | 72,996 | -0.17(-1.10%) |
Oct 11, 2019 | 15.14 | 15.74 | 15.07 | 15.51 | 188,900 | +0.58(+3.88%) |
Oct 10, 2019 | 14.78 | 15.02 | 14.70 | 14.93 | 85,323 | +0.21(+1.43%) |
Oct 09, 2019 | 14.75 | 14.88 | 14.43 | 14.72 | 116,629 | +0.20(+1.38%) |
Oct 08, 2019 | 14.14 | 14.69 | 14.14 | 14.52 | 126,246 | +0.22(+1.54%) |
Oct 07, 2019 | 14.41 | 14.52 | 14.24 | 14.30 | 87,092 | -0.15(-1.04%) |
Oct 04, 2019 | 14.46 | 14.48 | 14.27 | 14.45 | 53,900 | +0.05(+0.38%) |
Oct 03, 2019 | 14.26 | 14.51 | 14.17 | 14.39 | 109,630 | +0.05(+0.38%) |
Oct 02, 2019 | 14.23 | 14.44 | 14.10 | 14.34 | 134,740 | +0.05(+0.35%) |