Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 15.11 | 15.20 | 15.07 | 15.11 | 850,816 | -0.09(-0.62%) |
Dec 30, 2019 | 15.31 | 15.33 | 15.14 | 15.21 | 1,030,441 | -0.03(-0.19%) |
Dec 27, 2019 | 15.22 | 15.24 | 15.18 | 15.23 | 1,319,341 | +0.03(+0.19%) |
Dec 26, 2019 | 15.13 | 15.21 | 15.13 | 15.21 | 716,883 | +0.11(+0.75%) |
Dec 24, 2019 | 15.03 | 15.11 | 15.03 | 15.09 | 491,955 | +0.07(+0.44%) |
Dec 23, 2019 | 14.99 | 15.04 | 14.96 | 15.03 | 883,980 | +0.00(+0.02%) |
Dec 20, 2019 | 15.01 | 15.06 | 14.97 | 15.02 | 1,118,481 | -0.02(-0.12%) |
Dec 19, 2019 | 14.99 | 15.06 | 14.99 | 15.04 | 1,030,871 | +0.07(+0.44%) |
Dec 18, 2019 | 15.00 | 15.01 | 14.92 | 14.98 | 1,329,146 | +0.01(+0.06%) |
Dec 17, 2019 | 14.92 | 14.99 | 14.92 | 14.97 | 895,311 | +0.07(+0.44%) |
Dec 16, 2019 | 14.89 | 14.93 | 14.88 | 14.90 | 1,880,193 | +0.10(+0.69%) |
Dec 13, 2019 | 14.73 | 14.90 | 14.72 | 14.80 | 1,252,098 | +0.07(+0.51%) |
Dec 12, 2019 | 14.60 | 14.74 | 14.60 | 14.72 | 1,527,296 | +0.13(+0.89%) |
Dec 11, 2019 | 14.64 | 14.65 | 14.51 | 14.59 | 924,013 | -0.07(-0.44%) |
Dec 10, 2019 | 14.60 | 14.68 | 14.59 | 14.66 | 606,258 | +0.07(+0.45%) |
Dec 09, 2019 | 14.58 | 14.63 | 14.57 | 14.59 | 707,587 | -0.02(-0.13%) |
Dec 06, 2019 | 14.49 | 14.66 | 14.49 | 14.61 | 1,595,470 | +0.09(+0.64%) |
Dec 05, 2019 | 14.53 | 14.57 | 14.47 | 14.52 | 1,085,039 | +0.03(+0.19%) |
Dec 04, 2019 | 14.44 | 14.51 | 14.42 | 14.49 | 1,062,927 | +0.22(+1.57%) |
Dec 03, 2019 | 14.24 | 14.32 | 14.20 | 14.27 | 1,931,427 | +0.01(+0.07%) |
Dec 02, 2019 | 14.35 | 14.37 | 14.24 | 14.26 | 1,404,885 | -0.02(-0.13%) |
Nov 29, 2019 | 14.44 | 14.44 | 14.27 | 14.28 | 585,620 | -0.29(-1.98%) |
Nov 27, 2019 | 14.62 | 14.63 | 14.52 | 14.57 | 625,834 | -0.07(-0.51%) |
Nov 26, 2019 | 14.58 | 14.65 | 14.56 | 14.64 | 516,462 | +0.08(+0.58%) |
Nov 25, 2019 | 14.50 | 14.58 | 14.48 | 14.56 | 508,558 | +0.00(+0.00%) |
Nov 22, 2019 | 14.59 | 14.63 | 14.50 | 14.56 | 907,975 | -0.01(-0.06%) |
Nov 21, 2019 | 14.48 | 14.59 | 14.48 | 14.57 | 641,354 | +0.13(+0.90%) |
Nov 20, 2019 | 14.32 | 14.47 | 14.30 | 14.44 | 1,080,288 | +0.19(+1.31%) |
Nov 19, 2019 | 14.31 | 14.33 | 14.23 | 14.25 | 588,722 | -0.13(-0.91%) |
Nov 18, 2019 | 14.44 | 14.46 | 14.35 | 14.38 | 738,559 | -0.15(-1.03%) |
Nov 15, 2019 | 14.44 | 14.58 | 14.44 | 14.53 | 2,809,071 | +0.07(+0.52%) |
Nov 14, 2019 | 14.54 | 14.56 | 14.43 | 14.45 | 932,046 | -0.05(-0.32%) |
Nov 13, 2019 | 14.42 | 14.51 | 14.40 | 14.50 | 5,440,934 | +0.03(+0.19%) |
Nov 12, 2019 | 14.49 | 14.52 | 14.43 | 14.47 | 482,938 | +0.01(+0.06%) |
Nov 11, 2019 | 14.42 | 14.54 | 14.42 | 14.46 | 656,984 | -0.09(-0.64%) |
Nov 08, 2019 | 14.39 | 14.56 | 14.33 | 14.56 | 1,023,469 | +0.04(+0.26%) |
Nov 07, 2019 | 14.58 | 14.60 | 14.50 | 14.52 | 867,947 | -0.01(-0.06%) |
Nov 06, 2019 | 14.65 | 14.71 | 14.50 | 14.53 | 717,783 | -0.16(-1.08%) |
Nov 05, 2019 | 14.70 | 14.72 | 14.65 | 14.69 | 488,800 | +0.04(+0.25%) |
Nov 04, 2019 | 14.68 | 14.72 | 14.63 | 14.65 | 737,351 | +0.09(+0.64%) |
Nov 01, 2019 | 14.38 | 14.59 | 14.38 | 14.56 | 1,309,791 | +0.26(+1.83%) |
Oct 31, 2019 | 14.34 | 14.34 | 14.23 | 14.30 | 817,017 | -0.08(-0.58%) |
Oct 30, 2019 | 14.47 | 14.48 | 14.33 | 14.38 | 1,041,501 | -0.09(-0.64%) |
Oct 29, 2019 | 14.40 | 14.54 | 14.40 | 14.47 | 589,709 | -0.03(-0.19%) |
Oct 28, 2019 | 14.58 | 14.58 | 14.46 | 14.50 | 579,207 | -0.06(-0.38%) |
Oct 25, 2019 | 14.49 | 14.56 | 14.43 | 14.56 | 563,208 | +0.08(+0.58%) |
Oct 24, 2019 | 14.44 | 14.51 | 14.44 | 14.47 | 672,159 | +0.07(+0.52%) |
Oct 23, 2019 | 14.20 | 14.42 | 14.20 | 14.40 | 904,706 | +0.18(+1.25%) |
Oct 22, 2019 | 14.27 | 14.32 | 14.19 | 14.22 | 2,318,846 | +0.02(+0.13%) |
Oct 21, 2019 | 14.16 | 14.21 | 14.14 | 14.20 | 778,852 | -0.02(-0.13%) |
Oct 18, 2019 | 14.27 | 14.30 | 14.19 | 14.22 | 1,073,656 | -0.01(-0.07%) |
Oct 17, 2019 | 14.16 | 14.26 | 14.14 | 14.23 | 1,518,109 | +0.06(+0.40%) |
Oct 16, 2019 | 14.12 | 14.23 | 14.12 | 14.17 | 642,546 | +0.02(+0.13%) |
Oct 15, 2019 | 14.17 | 14.22 | 14.11 | 14.16 | 1,131,134 | -0.04(-0.26%) |
Oct 14, 2019 | 14.16 | 14.20 | 14.10 | 14.19 | 543,062 | -0.07(-0.46%) |
Oct 11, 2019 | 14.15 | 14.29 | 14.15 | 14.26 | 1,519,332 | +0.17(+1.19%) |
Oct 10, 2019 | 14.09 | 14.10 | 14.03 | 14.09 | 703,363 | +0.09(+0.67%) |
Oct 09, 2019 | 14.09 | 14.11 | 13.99 | 14.00 | 979,519 | +0.04(+0.27%) |
Oct 08, 2019 | 13.90 | 14.02 | 13.89 | 13.96 | 2,911,960 | -0.01(-0.07%) |
Oct 07, 2019 | 14.00 | 14.06 | 13.95 | 13.97 | 1,014,541 | -0.02(-0.13%) |
Oct 04, 2019 | 13.97 | 14.01 | 13.90 | 13.99 | 2,352,992 | +0.11(+0.81%) |
Oct 03, 2019 | 13.80 | 13.92 | 13.74 | 13.88 | 852,107 | -0.02(-0.13%) |
Oct 02, 2019 | 14.02 | 14.02 | 13.84 | 13.89 | 1,044,138 | -0.12(-0.86%) |