Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 14.30 | 14.48 | 14.28 | 14.44 | 603,329 | +0.13(+0.94%) |
Dec 30, 2019 | 14.26 | 14.30 | 14.15 | 14.30 | 719,903 | +0.02(+0.17%) |
Dec 27, 2019 | 14.16 | 14.30 | 14.10 | 14.28 | 292,322 | +0.13(+0.95%) |
Dec 26, 2019 | 14.34 | 14.42 | 14.09 | 14.15 | 176,136 | -0.19(-1.32%) |
Dec 24, 2019 | 14.41 | 14.42 | 14.27 | 14.34 | 122,394 | -0.09(-0.65%) |
Dec 23, 2019 | 14.51 | 14.55 | 14.34 | 14.43 | 413,090 | +0.01(+0.05%) |
Dec 20, 2019 | 14.50 | 14.56 | 14.27 | 14.42 | 4,529,608 | -0.06(-0.43%) |
Dec 19, 2019 | 14.54 | 14.56 | 14.44 | 14.48 | 383,471 | -0.01(-0.05%) |
Dec 18, 2019 | 14.53 | 14.60 | 14.43 | 14.49 | 582,346 | -0.01(-0.05%) |
Dec 17, 2019 | 14.45 | 14.60 | 14.43 | 14.50 | 548,038 | +0.07(+0.49%) |
Dec 16, 2019 | 14.41 | 14.53 | 14.39 | 14.43 | 489,320 | +0.06(+0.43%) |
Dec 13, 2019 | 14.39 | 14.46 | 14.24 | 14.37 | 362,501 | -0.05(-0.32%) |
Dec 12, 2019 | 14.51 | 14.65 | 14.34 | 14.41 | 543,802 | -0.09(-0.59%) |
Dec 11, 2019 | 14.56 | 14.62 | 14.43 | 14.50 | 436,184 | -0.05(-0.37%) |
Dec 10, 2019 | 14.58 | 14.60 | 14.51 | 14.55 | 276,039 | -0.05(-0.32%) |
Dec 09, 2019 | 14.42 | 14.63 | 14.40 | 14.60 | 536,159 | +0.24(+1.68%) |
Dec 06, 2019 | 14.13 | 14.52 | 14.13 | 14.36 | 703,150 | +0.16(+1.15%) |
Dec 05, 2019 | 14.16 | 14.44 | 14.08 | 14.20 | 1,436,102 | +0.22(+1.56%) |
Dec 04, 2019 | 13.98 | 14.08 | 13.92 | 13.98 | 286,506 | +0.03(+0.22%) |
Dec 03, 2019 | 13.96 | 14.06 | 13.90 | 13.95 | 268,163 | +0.02(+0.11%) |
Dec 02, 2019 | 14.00 | 14.00 | 13.82 | 13.93 | 303,818 | -0.12(-0.83%) |
Nov 29, 2019 | 14.03 | 14.10 | 14.00 | 14.05 | 145,643 | -0.02(-0.17%) |
Nov 27, 2019 | 13.97 | 14.13 | 13.91 | 14.07 | 170,581 | +0.10(+0.72%) |
Nov 26, 2019 | 13.82 | 14.03 | 13.82 | 13.97 | 329,344 | +0.17(+1.24%) |
Nov 25, 2019 | 13.61 | 13.90 | 13.60 | 13.80 | 258,925 | +0.21(+1.55%) |
Nov 22, 2019 | 13.70 | 13.70 | 13.51 | 13.59 | 106,308 | -0.13(-0.96%) |
Nov 21, 2019 | 13.83 | 13.88 | 13.66 | 13.72 | 198,825 | -0.11(-0.79%) |
Nov 20, 2019 | 13.79 | 13.94 | 13.77 | 13.83 | 321,724 | +0.02(+0.11%) |
Nov 19, 2019 | 13.82 | 13.92 | 13.79 | 13.82 | 138,501 | +0.04(+0.28%) |
Nov 18, 2019 | 13.97 | 14.00 | 13.73 | 13.78 | 194,407 | -0.14(-1.01%) |
Nov 15, 2019 | 13.90 | 14.00 | 13.85 | 13.92 | 340,777 | +0.09(+0.62%) |
Nov 14, 2019 | 13.75 | 13.92 | 13.75 | 13.83 | 240,972 | +0.11(+0.79%) |
Nov 13, 2019 | 13.54 | 13.79 | 13.54 | 13.72 | 270,588 | +0.16(+1.20%) |
Nov 12, 2019 | 13.74 | 13.88 | 13.55 | 13.56 | 234,464 | -0.12(-0.91%) |
Nov 11, 2019 | 13.56 | 13.74 | 13.56 | 13.68 | 210,772 | +0.06(+0.46%) |
Nov 08, 2019 | 13.61 | 13.72 | 13.54 | 13.62 | 206,188 | -0.04(-0.28%) |
Nov 07, 2019 | 14.06 | 14.09 | 13.61 | 13.66 | 472,931 | -0.44(-3.09%) |
Nov 06, 2019 | 14.34 | 14.35 | 14.06 | 14.10 | 220,874 | -0.12(-0.82%) |
Nov 05, 2019 | 14.33 | 14.37 | 14.13 | 14.21 | 405,534 | -0.18(-1.24%) |
Nov 04, 2019 | 14.57 | 14.60 | 14.35 | 14.39 | 307,986 | -0.21(-1.44%) |
Nov 01, 2019 | 14.62 | 14.70 | 14.49 | 14.60 | 224,699 | +0.02(+0.16%) |
Oct 31, 2019 | 14.47 | 14.80 | 14.27 | 14.58 | 358,709 | +0.04(+0.27%) |
Oct 30, 2019 | 14.30 | 14.60 | 14.30 | 14.54 | 315,362 | +0.26(+1.80%) |
Oct 29, 2019 | 14.24 | 14.43 | 14.24 | 14.28 | 268,072 | +0.06(+0.44%) |
Oct 28, 2019 | 14.17 | 14.28 | 14.17 | 14.22 | 270,846 | +0.05(+0.33%) |
Oct 25, 2019 | 14.17 | 14.19 | 14.02 | 14.17 | 244,752 | +0.02(+0.16%) |
Oct 24, 2019 | 14.16 | 14.19 | 14.05 | 14.15 | 171,469 | +0.03(+0.22%) |
Oct 23, 2019 | 14.28 | 14.28 | 14.02 | 14.12 | 229,607 | -0.13(-0.93%) |
Oct 22, 2019 | 14.35 | 14.35 | 14.14 | 14.25 | 255,266 | -0.03(-0.22%) |
Oct 21, 2019 | 14.24 | 14.31 | 14.19 | 14.28 | 199,550 | +0.07(+0.49%) |
Oct 18, 2019 | 14.09 | 14.21 | 14.08 | 14.21 | 223,542 | +0.09(+0.61%) |
Oct 17, 2019 | 14.09 | 14.15 | 14.00 | 14.13 | 221,674 | +0.06(+0.44%) |
Oct 16, 2019 | 14.02 | 14.13 | 13.98 | 14.06 | 209,400 | +0.09(+0.61%) |
Oct 15, 2019 | 14.05 | 14.12 | 13.93 | 13.98 | 247,790 | -0.02(-0.17%) |
Oct 14, 2019 | 14.02 | 14.08 | 13.94 | 14.00 | 210,805 | -0.01(-0.06%) |
Oct 11, 2019 | 14.06 | 14.18 | 14.00 | 14.01 | 267,891 | -0.02(-0.17%) |
Oct 10, 2019 | 14.04 | 14.13 | 13.98 | 14.03 | 350,766 | -0.06(-0.44%) |
Oct 09, 2019 | 14.17 | 14.24 | 14.08 | 14.10 | 236,534 | -0.07(-0.49%) |
Oct 08, 2019 | 14.21 | 14.25 | 14.10 | 14.17 | 266,091 | -0.06(-0.44%) |
Oct 07, 2019 | 14.19 | 14.29 | 14.09 | 14.23 | 371,161 | -0.01(-0.05%) |
Oct 04, 2019 | 14.13 | 14.24 | 14.09 | 14.24 | 359,416 | +0.10(+0.72%) |
Oct 03, 2019 | 14.10 | 14.25 | 14.00 | 14.13 | 431,262 | +0.07(+0.50%) |
Oct 02, 2019 | 13.99 | 14.08 | 13.88 | 14.06 | 913,495 | +0.06(+0.44%) |