Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 13.96 | 14.39 | 13.90 | 14.27 | 100,000 | +0.31(+2.22%) |
Dec 30, 2019 | 13.81 | 14.14 | 13.76 | 13.96 | 107,977 | +0.10(+0.72%) |
Dec 27, 2019 | 14.23 | 14.23 | 13.78 | 13.86 | 87,900 | -0.32(-2.26%) |
Dec 26, 2019 | 14.29 | 14.30 | 14.03 | 14.18 | 53,369 | -0.11(-0.77%) |
Dec 24, 2019 | 14.37 | 14.51 | 14.28 | 14.29 | 31,000 | -0.10(-0.69%) |
Dec 23, 2019 | 14.64 | 14.71 | 14.31 | 14.39 | 95,417 | -0.22(-1.51%) |
Dec 20, 2019 | 14.48 | 14.70 | 14.45 | 14.61 | 244,200 | +0.23(+1.60%) |
Dec 19, 2019 | 14.30 | 14.38 | 14.18 | 14.38 | 94,483 | +0.08(+0.56%) |
Dec 18, 2019 | 14.29 | 14.37 | 14.14 | 14.30 | 117,332 | -0.01(-0.07%) |
Dec 17, 2019 | 14.24 | 14.37 | 14.18 | 14.31 | 99,947 | +0.03(+0.21%) |
Dec 16, 2019 | 14.26 | 14.28 | 14.03 | 14.28 | 113,977 | +0.14(+0.99%) |
Dec 13, 2019 | 14.05 | 14.15 | 13.90 | 14.14 | 272,900 | +0.15(+1.07%) |
Dec 12, 2019 | 13.85 | 14.34 | 13.85 | 13.99 | 103,977 | +0.10(+0.72%) |
Dec 11, 2019 | 13.75 | 13.92 | 13.67 | 13.89 | 88,470 | +0.18(+1.31%) |
Dec 10, 2019 | 13.70 | 13.82 | 13.64 | 13.71 | 93,313 | -0.01(-0.07%) |
Dec 09, 2019 | 13.71 | 13.76 | 13.66 | 13.72 | 84,643 | -0.03(-0.22%) |
Dec 06, 2019 | 13.62 | 13.81 | 13.56 | 13.75 | 109,000 | +0.19(+1.40%) |
Dec 05, 2019 | 13.57 | 13.62 | 13.46 | 13.56 | 77,306 | +0.09(+0.67%) |
Dec 04, 2019 | 13.39 | 13.65 | 13.39 | 13.47 | 92,035 | +0.05(+0.37%) |
Dec 03, 2019 | 13.23 | 13.50 | 13.02 | 13.42 | 101,159 | +0.18(+1.36%) |
Dec 02, 2019 | 13.20 | 13.26 | 13.03 | 13.24 | 69,970 | +0.00(+0.00%) |
Nov 29, 2019 | 13.55 | 13.55 | 13.14 | 13.24 | 33,700 | -0.30(-2.22%) |
Nov 27, 2019 | 13.24 | 13.66 | 13.24 | 13.54 | 84,400 | +0.31(+2.34%) |
Nov 26, 2019 | 13.33 | 13.50 | 13.08 | 13.23 | 130,840 | -0.07(-0.53%) |
Nov 25, 2019 | 13.06 | 13.50 | 13.05 | 13.30 | 63,942 | +0.25(+1.92%) |
Nov 22, 2019 | 13.14 | 13.14 | 13.00 | 13.05 | 58,100 | +0.02(+0.15%) |
Nov 21, 2019 | 13.14 | 13.17 | 12.96 | 13.03 | 68,221 | -0.05(-0.38%) |
Nov 20, 2019 | 13.07 | 13.31 | 13.00 | 13.08 | 104,594 | -0.06(-0.46%) |
Nov 19, 2019 | 13.14 | 13.26 | 13.05 | 13.14 | 62,296 | +0.04(+0.31%) |
Nov 18, 2019 | 13.23 | 13.31 | 13.00 | 13.10 | 103,684 | -0.23(-1.73%) |
Nov 15, 2019 | 13.74 | 13.79 | 13.26 | 13.33 | 72,300 | -0.29(-2.13%) |
Nov 14, 2019 | 13.92 | 13.92 | 13.61 | 13.62 | 64,332 | -0.28(-2.01%) |
Nov 13, 2019 | 13.98 | 14.09 | 13.84 | 13.90 | 69,575 | -0.05(-0.36%) |
Nov 12, 2019 | 14.19 | 14.41 | 13.90 | 13.95 | 91,840 | -0.19(-1.34%) |
Nov 11, 2019 | 14.24 | 14.50 | 14.01 | 14.14 | 100,491 | -0.31(-2.15%) |
Nov 08, 2019 | 14.50 | 14.74 | 14.33 | 14.45 | 76,700 | -0.13(-0.89%) |
Nov 07, 2019 | 14.39 | 14.91 | 14.39 | 14.58 | 101,769 | +0.25(+1.74%) |
Nov 06, 2019 | 14.02 | 14.49 | 13.83 | 14.33 | 114,043 | +0.30(+2.14%) |
Nov 05, 2019 | 14.55 | 14.74 | 12.59 | 14.03 | 502,192 | -2.50(-15.12%) |
Nov 04, 2019 | 15.80 | 16.56 | 15.79 | 16.53 | 235,315 | +0.73(+4.62%) |
Nov 01, 2019 | 15.61 | 15.87 | 15.55 | 15.80 | 84,800 | +0.30(+1.94%) |
Oct 31, 2019 | 15.63 | 15.63 | 15.21 | 15.50 | 82,369 | +0.23(+1.51%) |
Oct 30, 2019 | 15.17 | 15.27 | 15.00 | 15.27 | 57,057 | +0.00(+0.00%) |
Oct 29, 2019 | 14.98 | 15.29 | 14.84 | 15.27 | 75,143 | +0.26(+1.73%) |
Oct 28, 2019 | 14.73 | 15.11 | 14.67 | 15.01 | 52,358 | +0.34(+2.32%) |
Oct 25, 2019 | 14.47 | 14.74 | 14.47 | 14.67 | 69,900 | +0.14(+0.96%) |
Oct 24, 2019 | 14.97 | 15.05 | 14.45 | 14.53 | 66,410 | -0.41(-2.74%) |
Oct 23, 2019 | 14.70 | 15.00 | 14.57 | 14.94 | 56,800 | +0.25(+1.70%) |
Oct 22, 2019 | 14.94 | 14.95 | 14.67 | 14.69 | 46,940 | -0.24(-1.61%) |
Oct 21, 2019 | 14.94 | 15.08 | 14.76 | 14.93 | 90,843 | +0.08(+0.54%) |
Oct 18, 2019 | 14.73 | 15.14 | 14.57 | 14.85 | 109,600 | +0.14(+0.95%) |
Oct 17, 2019 | 14.31 | 14.72 | 14.31 | 14.71 | 99,374 | +0.49(+3.45%) |
Oct 16, 2019 | 14.07 | 14.37 | 14.07 | 14.22 | 74,434 | +0.14(+0.99%) |
Oct 15, 2019 | 13.92 | 14.27 | 13.81 | 14.08 | 91,627 | +0.24(+1.73%) |
Oct 14, 2019 | 14.05 | 14.05 | 13.82 | 13.84 | 54,110 | -0.26(-1.84%) |
Oct 11, 2019 | 13.95 | 14.31 | 13.95 | 14.10 | 128,000 | +0.35(+2.55%) |
Oct 10, 2019 | 13.75 | 14.02 | 13.71 | 13.75 | 66,923 | +0.01(+0.07%) |
Oct 09, 2019 | 13.67 | 13.92 | 13.63 | 13.74 | 53,629 | +0.21(+1.55%) |
Oct 08, 2019 | 13.97 | 14.06 | 13.49 | 13.53 | 97,547 | -0.62(-4.38%) |
Oct 07, 2019 | 14.04 | 14.29 | 13.79 | 14.15 | 89,507 | +0.03(+0.21%) |
Oct 04, 2019 | 13.67 | 14.35 | 13.54 | 14.12 | 130,100 | +0.41(+2.99%) |
Oct 03, 2019 | 14.03 | 14.52 | 13.64 | 13.71 | 152,306 | -0.40(-2.83%) |
Oct 02, 2019 | 16.16 | 16.16 | 12.20 | 14.11 | 675,937 | -2.15(-13.22%) |