Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 14.78 | 14.87 | 14.72 | 14.80 | 104,409 | -0.01(-0.06%) |
Dec 30, 2019 | 14.82 | 14.86 | 14.70 | 14.81 | 81,490 | +0.05(+0.35%) |
Dec 27, 2019 | 14.95 | 15.01 | 14.69 | 14.76 | 121,439 | -0.16(-1.08%) |
Dec 26, 2019 | 14.94 | 14.98 | 14.89 | 14.92 | 52,159 | -0.03(-0.23%) |
Dec 24, 2019 | 14.91 | 14.98 | 14.90 | 14.95 | 65,417 | +0.03(+0.23%) |
Dec 23, 2019 | 14.92 | 14.93 | 14.83 | 14.92 | 132,715 | -0.03(-0.17%) |
Dec 20, 2019 | 14.93 | 14.98 | 14.84 | 14.94 | 404,016 | +0.07(+0.46%) |
Dec 19, 2019 | 14.77 | 14.89 | 14.76 | 14.87 | 173,692 | +0.11(+0.75%) |
Dec 18, 2019 | 14.78 | 14.80 | 14.68 | 14.76 | 91,428 | +0.03(+0.23%) |
Dec 17, 2019 | 14.63 | 14.76 | 14.59 | 14.73 | 280,914 | +0.15(+1.02%) |
Dec 16, 2019 | 14.60 | 14.69 | 14.55 | 14.58 | 138,696 | +0.11(+0.79%) |
Dec 13, 2019 | 14.55 | 14.58 | 14.37 | 14.47 | 110,986 | -0.13(-0.88%) |
Dec 12, 2019 | 14.32 | 14.65 | 14.32 | 14.59 | 127,697 | +0.32(+2.27%) |
Dec 11, 2019 | 14.26 | 14.30 | 14.19 | 14.27 | 82,097 | +0.03(+0.24%) |
Dec 10, 2019 | 14.19 | 14.24 | 14.18 | 14.24 | 57,530 | +0.08(+0.54%) |
Dec 09, 2019 | 14.19 | 14.25 | 14.12 | 14.16 | 82,532 | -0.06(-0.42%) |
Dec 06, 2019 | 14.27 | 14.37 | 14.19 | 14.22 | 264,959 | +0.10(+0.72%) |
Dec 05, 2019 | 14.15 | 14.20 | 14.07 | 14.12 | 74,636 | +0.03(+0.24%) |
Dec 04, 2019 | 14.05 | 14.16 | 14.04 | 14.08 | 74,173 | +0.11(+0.79%) |
Dec 03, 2019 | 14.06 | 14.06 | 13.86 | 13.97 | 101,851 | -0.19(-1.32%) |
Dec 02, 2019 | 14.26 | 14.32 | 14.13 | 14.16 | 124,218 | -0.04(-0.30%) |
Nov 29, 2019 | 14.28 | 14.36 | 14.19 | 14.20 | 68,941 | -0.14(-1.01%) |
Nov 27, 2019 | 14.36 | 14.42 | 14.30 | 14.35 | 72,112 | +0.05(+0.36%) |
Nov 26, 2019 | 14.31 | 14.41 | 14.28 | 14.30 | 91,739 | -0.08(-0.56%) |
Nov 25, 2019 | 14.14 | 14.44 | 14.10 | 14.38 | 119,985 | +0.23(+1.63%) |
Nov 22, 2019 | 14.19 | 14.19 | 14.12 | 14.15 | 101,356 | +0.02(+0.15%) |
Nov 21, 2019 | 14.26 | 14.26 | 14.04 | 14.13 | 119,995 | -0.09(-0.60%) |
Nov 20, 2019 | 14.19 | 14.32 | 14.11 | 14.21 | 152,509 | -0.10(-0.71%) |
Nov 19, 2019 | 14.29 | 14.36 | 14.24 | 14.31 | 75,132 | +0.06(+0.42%) |
Nov 18, 2019 | 14.26 | 14.28 | 14.16 | 14.25 | 200,690 | -0.09(-0.65%) |
Nov 15, 2019 | 14.39 | 14.45 | 14.24 | 14.35 | 166,539 | +0.06(+0.42%) |
Nov 14, 2019 | 14.24 | 14.38 | 14.21 | 14.29 | 71,865 | +0.05(+0.36%) |
Nov 13, 2019 | 14.34 | 14.34 | 14.21 | 14.24 | 80,308 | -0.22(-1.53%) |
Nov 12, 2019 | 14.37 | 14.50 | 14.32 | 14.46 | 72,686 | +0.08(+0.53%) |
Nov 11, 2019 | 14.33 | 14.42 | 14.30 | 14.38 | 52,468 | +0.02(+0.12%) |
Nov 08, 2019 | 14.41 | 14.56 | 14.31 | 14.36 | 95,014 | -0.10(-0.71%) |
Nov 07, 2019 | 14.58 | 14.67 | 14.42 | 14.47 | 120,334 | +0.09(+0.59%) |
Nov 06, 2019 | 14.46 | 14.49 | 14.31 | 14.38 | 161,498 | -0.08(-0.53%) |
Nov 05, 2019 | 14.37 | 14.55 | 14.36 | 14.46 | 125,246 | +0.12(+0.83%) |
Nov 04, 2019 | 14.30 | 14.36 | 14.24 | 14.34 | 102,837 | +0.14(+1.02%) |
Nov 01, 2019 | 14.05 | 14.23 | 13.94 | 14.19 | 150,918 | +0.21(+1.49%) |
Oct 31, 2019 | 13.93 | 14.10 | 13.73 | 13.99 | 189,226 | -0.03(-0.21%) |
Oct 30, 2019 | 13.87 | 14.15 | 13.73 | 14.01 | 217,438 | +0.04(+0.27%) |
Oct 29, 2019 | 13.70 | 14.06 | 13.70 | 13.98 | 208,742 | +0.20(+1.47%) |
Oct 28, 2019 | 13.79 | 13.85 | 13.73 | 13.77 | 155,896 | +0.08(+0.62%) |
Oct 25, 2019 | 13.66 | 13.82 | 13.66 | 13.69 | 167,806 | +0.07(+0.50%) |
Oct 24, 2019 | 13.51 | 13.80 | 13.39 | 13.62 | 210,663 | +0.25(+1.90%) |
Oct 23, 2019 | 13.30 | 13.38 | 13.24 | 13.37 | 78,854 | +0.06(+0.44%) |
Oct 22, 2019 | 13.24 | 13.46 | 13.22 | 13.31 | 68,164 | +0.01(+0.06%) |
Oct 21, 2019 | 13.28 | 13.42 | 13.25 | 13.30 | 109,579 | +0.17(+1.29%) |
Oct 18, 2019 | 13.02 | 13.17 | 13.02 | 13.13 | 118,340 | +0.03(+0.26%) |
Oct 17, 2019 | 13.07 | 13.14 | 12.98 | 13.10 | 122,304 | +0.07(+0.52%) |
Oct 16, 2019 | 13.02 | 13.17 | 12.98 | 13.03 | 76,511 | +0.01(+0.06%) |
Oct 15, 2019 | 12.88 | 13.11 | 12.76 | 13.02 | 406,628 | +0.14(+1.12%) |
Oct 14, 2019 | 12.83 | 12.93 | 12.80 | 12.88 | 58,441 | -0.06(-0.46%) |
Oct 11, 2019 | 12.93 | 13.12 | 12.89 | 12.94 | 110,411 | +0.20(+1.59%) |
Oct 10, 2019 | 12.78 | 12.90 | 12.72 | 12.73 | 154,795 | +0.05(+0.40%) |
Oct 09, 2019 | 12.68 | 12.75 | 12.60 | 12.68 | 121,515 | +0.08(+0.60%) |
Oct 08, 2019 | 12.68 | 12.76 | 12.60 | 12.61 | 142,286 | -0.25(-1.97%) |
Oct 07, 2019 | 12.83 | 13.00 | 12.83 | 12.86 | 52,827 | -0.04(-0.33%) |
Oct 04, 2019 | 12.74 | 12.90 | 12.68 | 12.90 | 91,595 | +0.16(+1.26%) |
Oct 03, 2019 | 12.80 | 12.91 | 12.66 | 12.74 | 433,526 | -0.13(-0.99%) |
Oct 02, 2019 | 12.84 | 12.89 | 12.69 | 12.87 | 139,826 | +0.03(+0.20%) |