Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 16.15 | 16.30 | 16.15 | 16.28 | 9,438 | +0.21(+1.34%) |
Dec 30, 2019 | 15.52 | 16.22 | 15.52 | 16.07 | 13,528 | +0.17(+1.06%) |
Dec 27, 2019 | 16.21 | 16.21 | 15.82 | 15.90 | 11,690 | -0.31(-1.90%) |
Dec 26, 2019 | 16.09 | 16.55 | 15.42 | 16.20 | 36,150 | +0.13(+0.81%) |
Dec 24, 2019 | 15.88 | 16.09 | 15.86 | 16.07 | 22,165 | +0.19(+1.22%) |
Dec 23, 2019 | 15.82 | 15.91 | 15.69 | 15.88 | 24,048 | +0.16(+1.00%) |
Dec 20, 2019 | 15.57 | 15.72 | 15.45 | 15.72 | 97,526 | +0.09(+0.59%) |
Dec 19, 2019 | 15.57 | 15.63 | 15.33 | 15.63 | 19,583 | +0.03(+0.18%) |
Dec 18, 2019 | 15.62 | 15.63 | 15.56 | 15.60 | 10,562 | +0.02(+0.12%) |
Dec 17, 2019 | 15.53 | 15.60 | 15.43 | 15.58 | 12,878 | -0.01(-0.06%) |
Dec 16, 2019 | 15.03 | 15.67 | 14.95 | 15.59 | 17,539 | +0.73(+4.92%) |
Dec 13, 2019 | 14.66 | 15.03 | 14.58 | 14.86 | 15,245 | +0.13(+0.88%) |
Dec 12, 2019 | 14.68 | 14.75 | 14.62 | 14.73 | 23,672 | +0.09(+0.63%) |
Dec 11, 2019 | 14.69 | 14.69 | 14.51 | 14.64 | 6,048 | -0.05(-0.31%) |
Dec 10, 2019 | 14.71 | 14.72 | 14.64 | 14.69 | 6,754 | +0.02(+0.13%) |
Dec 09, 2019 | 14.54 | 14.81 | 14.47 | 14.67 | 24,273 | +0.14(+0.95%) |
Dec 06, 2019 | 14.47 | 14.59 | 14.35 | 14.53 | 30,814 | +0.02(+0.13%) |
Dec 05, 2019 | 14.34 | 14.62 | 14.34 | 14.51 | 3,579 | +0.01(+0.06%) |
Dec 04, 2019 | 14.52 | 14.63 | 14.46 | 14.50 | 234,678 | +0.20(+1.42%) |
Dec 03, 2019 | 14.34 | 14.38 | 14.08 | 14.30 | 9,508 | -0.17(-1.15%) |
Dec 02, 2019 | 14.55 | 14.57 | 14.43 | 14.47 | 6,504 | -0.09(-0.64%) |
Nov 29, 2019 | 14.41 | 14.56 | 14.41 | 14.56 | 2,270 | -0.01(-0.06%) |
Nov 27, 2019 | 14.59 | 14.59 | 14.46 | 14.57 | 15,245 | +0.23(+1.61%) |
Nov 26, 2019 | 14.42 | 14.57 | 14.34 | 14.34 | 12,722 | -0.06(-0.45%) |
Nov 25, 2019 | 14.54 | 14.64 | 14.34 | 14.40 | 15,561 | -0.17(-1.14%) |
Nov 22, 2019 | 14.60 | 14.66 | 14.56 | 14.57 | 2,054 | +0.02(+0.13%) |
Nov 21, 2019 | 14.68 | 14.71 | 14.55 | 14.55 | 20,858 | -0.11(-0.76%) |
Nov 20, 2019 | 14.51 | 14.74 | 14.47 | 14.66 | 25,901 | +0.05(+0.32%) |
Nov 19, 2019 | 14.50 | 14.61 | 14.34 | 14.61 | 10,948 | +0.18(+1.22%) |
Nov 18, 2019 | 14.47 | 14.50 | 14.34 | 14.44 | 6,341 | -0.06(-0.38%) |
Nov 15, 2019 | 14.60 | 14.61 | 14.49 | 14.49 | 5,297 | -0.01(-0.06%) |
Nov 14, 2019 | 14.24 | 14.58 | 14.24 | 14.50 | 5,197 | -0.02(-0.13%) |
Nov 13, 2019 | 14.42 | 14.52 | 14.10 | 14.52 | 4,651 | +0.17(+1.16%) |
Nov 12, 2019 | 14.41 | 14.57 | 14.34 | 14.35 | 8,883 | -0.07(-0.51%) |
Nov 11, 2019 | 14.44 | 14.47 | 14.35 | 14.43 | 7,312 | -0.01(-0.06%) |
Nov 08, 2019 | 14.40 | 14.61 | 14.35 | 14.44 | 7,244 | -0.18(-1.20%) |
Nov 07, 2019 | 14.61 | 14.71 | 14.34 | 14.61 | 12,227 | +0.06(+0.44%) |
Nov 06, 2019 | 14.59 | 14.69 | 14.55 | 14.55 | 3,004 | -0.21(-1.44%) |
Nov 05, 2019 | 14.61 | 14.78 | 14.61 | 14.76 | 7,097 | +0.05(+0.31%) |
Nov 04, 2019 | 14.69 | 14.71 | 14.41 | 14.71 | 15,539 | +0.14(+0.95%) |
Nov 01, 2019 | 14.47 | 14.58 | 14.46 | 14.58 | 3,243 | +0.11(+0.77%) |
Oct 31, 2019 | 14.69 | 14.69 | 14.38 | 14.47 | 4,636 | -0.38(-2.55%) |
Oct 30, 2019 | 15.03 | 15.03 | 14.47 | 14.84 | 12,142 | +0.21(+1.45%) |
Oct 29, 2019 | 14.64 | 14.66 | 14.44 | 14.63 | 6,847 | +0.02(+0.13%) |
Oct 28, 2019 | 14.33 | 14.66 | 13.97 | 14.61 | 4,585 | +0.23(+1.61%) |
Oct 25, 2019 | 14.51 | 14.51 | 14.17 | 14.38 | 5,189 | -0.21(-1.46%) |
Oct 24, 2019 | 14.59 | 14.62 | 14.34 | 14.59 | 4,262 | +0.03(+0.19%) |
Oct 23, 2019 | 14.44 | 14.57 | 14.31 | 14.57 | 2,144 | +0.04(+0.25%) |
Oct 22, 2019 | 14.37 | 14.58 | 14.31 | 14.53 | 13,916 | +0.16(+1.09%) |
Oct 21, 2019 | 14.18 | 14.38 | 14.17 | 14.37 | 27,175 | +0.08(+0.58%) |
Oct 18, 2019 | 14.11 | 14.34 | 14.01 | 14.29 | 14,272 | +0.07(+0.52%) |
Oct 17, 2019 | 14.28 | 14.28 | 13.93 | 14.22 | 7,968 | -0.07(-0.52%) |
Oct 16, 2019 | 14.32 | 14.32 | 14.10 | 14.29 | 3,521 | +0.05(+0.32%) |
Oct 15, 2019 | 14.14 | 14.36 | 13.96 | 14.24 | 14,902 | +0.03(+0.20%) |
Oct 14, 2019 | 14.30 | 14.31 | 14.12 | 14.22 | 3,848 | -0.02(-0.13%) |
Oct 11, 2019 | 14.35 | 14.38 | 14.18 | 14.23 | 6,054 | +0.04(+0.26%) |
Oct 10, 2019 | 14.24 | 14.32 | 14.11 | 14.20 | 5,783 | +0.07(+0.52%) |
Oct 09, 2019 | 14.31 | 14.38 | 14.12 | 14.12 | 8,472 | -0.21(-1.48%) |
Oct 08, 2019 | 14.37 | 14.50 | 14.28 | 14.34 | 32,669 | -0.05(-0.32%) |
Oct 07, 2019 | 14.08 | 14.51 | 14.08 | 14.38 | 19,048 | +0.27(+1.90%) |
Oct 04, 2019 | 14.21 | 14.30 | 13.90 | 14.11 | 9,406 | +0.06(+0.39%) |
Oct 03, 2019 | 14.15 | 14.15 | 14.06 | 14.06 | 2,083 | -0.22(-1.55%) |
Oct 02, 2019 | 14.30 | 14.43 | 14.28 | 14.28 | 9,630 | +0.04(+0.26%) |