Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 13.98 | 14.02 | 13.93 | 13.98 | 58,750 | +0.02(+0.11%) |
Dec 30, 2019 | 13.88 | 14.00 | 13.88 | 13.96 | 24,978 | +0.14(+0.98%) |
Dec 27, 2019 | 13.99 | 14.02 | 13.82 | 13.82 | 66,250 | -0.08(-0.58%) |
Dec 26, 2019 | 14.03 | 14.03 | 13.90 | 13.90 | 14,040 | -0.10(-0.69%) |
Dec 24, 2019 | 13.89 | 14.00 | 13.89 | 14.00 | 4,250 | +0.00(+0.00%) |
Dec 23, 2019 | 13.98 | 14.00 | 13.96 | 14.00 | 13,715 | +0.02(+0.17%) |
Dec 20, 2019 | 13.96 | 14.10 | 13.96 | 13.98 | 105,875 | +0.02(+0.11%) |
Dec 19, 2019 | 13.72 | 14.06 | 13.72 | 13.96 | 42,202 | +0.16(+1.16%) |
Dec 18, 2019 | 13.76 | 13.94 | 13.62 | 13.80 | 142,215 | +0.10(+0.76%) |
Dec 17, 2019 | 13.70 | 13.91 | 13.60 | 13.70 | 132,595 | -0.02(-0.17%) |
Dec 16, 2019 | 13.67 | 13.86 | 13.55 | 13.72 | 54,751 | +0.09(+0.65%) |
Dec 13, 2019 | 13.62 | 13.76 | 13.54 | 13.63 | 18,000 | -0.05(-0.35%) |
Dec 12, 2019 | 13.60 | 13.79 | 13.58 | 13.68 | 45,487 | +0.08(+0.59%) |
Dec 11, 2019 | 13.87 | 13.87 | 13.53 | 13.60 | 19,976 | -0.30(-2.13%) |
Dec 10, 2019 | 13.65 | 14.06 | 13.49 | 13.90 | 17,941 | +0.35(+2.60%) |
Dec 09, 2019 | 13.50 | 13.67 | 13.49 | 13.54 | 93,453 | -0.02(-0.12%) |
Dec 06, 2019 | 13.58 | 13.71 | 13.55 | 13.56 | 65,375 | +0.03(+0.24%) |
Dec 05, 2019 | 13.61 | 13.61 | 13.46 | 13.53 | 4,651 | +0.03(+0.24%) |
Dec 04, 2019 | 13.66 | 13.66 | 13.50 | 13.50 | 7,435 | -0.05(-0.35%) |
Dec 03, 2019 | 13.60 | 13.65 | 13.35 | 13.54 | 35,517 | -0.12(-0.88%) |
Dec 02, 2019 | 13.74 | 13.76 | 13.60 | 13.66 | 179,222 | -0.04(-0.29%) |
Nov 29, 2019 | 13.73 | 13.81 | 13.62 | 13.70 | 12,125 | -0.14(-0.98%) |
Nov 27, 2019 | 13.80 | 13.84 | 13.74 | 13.84 | 9,125 | +0.15(+1.11%) |
Nov 26, 2019 | 13.78 | 13.98 | 13.69 | 13.69 | 18,225 | -0.08(-0.58%) |
Nov 25, 2019 | 13.76 | 13.98 | 13.71 | 13.77 | 24,598 | +0.14(+1.06%) |
Nov 22, 2019 | 13.76 | 13.76 | 13.62 | 13.62 | 2,875 | -0.03(-0.23%) |
Nov 21, 2019 | 13.70 | 13.73 | 13.65 | 13.66 | 8,261 | +0.01(+0.06%) |
Nov 20, 2019 | 13.75 | 13.86 | 13.65 | 13.65 | 46,535 | -0.18(-1.27%) |
Nov 19, 2019 | 13.74 | 14.01 | 13.74 | 13.82 | 23,392 | +0.03(+0.23%) |
Nov 18, 2019 | 13.89 | 13.89 | 13.78 | 13.79 | 9,093 | -0.09(-0.63%) |
Nov 15, 2019 | 14.00 | 14.10 | 13.82 | 13.88 | 10,500 | -0.03(-0.23%) |
Nov 14, 2019 | 13.94 | 13.96 | 13.91 | 13.91 | 13,280 | +0.02(+0.12%) |
Nov 13, 2019 | 13.82 | 13.91 | 13.82 | 13.90 | 4,341 | +0.02(+0.12%) |
Nov 12, 2019 | 13.86 | 13.92 | 13.86 | 13.88 | 14,386 | -0.02(-0.17%) |
Nov 11, 2019 | 13.88 | 13.90 | 13.83 | 13.90 | 5,797 | +0.08(+0.58%) |
Nov 08, 2019 | 13.82 | 13.92 | 13.82 | 13.82 | 17,875 | -0.06(-0.40%) |
Nov 07, 2019 | 13.86 | 14.00 | 13.74 | 13.88 | 19,432 | +0.13(+0.93%) |
Nov 06, 2019 | 13.84 | 13.84 | 13.75 | 13.75 | 23,862 | -0.09(-0.64%) |
Nov 05, 2019 | 13.69 | 14.09 | 13.69 | 13.84 | 20,041 | +0.07(+0.52%) |
Nov 04, 2019 | 13.79 | 13.85 | 13.38 | 13.77 | 31,676 | -0.02(-0.17%) |
Nov 01, 2019 | 13.81 | 13.84 | 13.66 | 13.79 | 14,375 | +0.02(+0.12%) |
Oct 31, 2019 | 13.81 | 13.83 | 13.68 | 13.78 | 21,173 | -0.06(-0.46%) |
Oct 30, 2019 | 13.81 | 13.90 | 13.78 | 13.84 | 49,758 | +0.00(+0.00%) |
Oct 29, 2019 | 13.85 | 14.00 | 13.84 | 13.84 | 15,815 | -0.11(-0.80%) |
Oct 28, 2019 | 13.79 | 14.00 | 13.79 | 13.95 | 6,141 | +0.13(+0.93%) |
Oct 25, 2019 | 13.80 | 14.00 | 13.80 | 13.82 | 4,000 | +0.01(+0.06%) |
Oct 24, 2019 | 13.81 | 13.86 | 13.76 | 13.82 | 10,813 | -0.16(-1.14%) |
Oct 23, 2019 | 13.86 | 13.98 | 13.84 | 13.98 | 4,970 | +0.03(+0.23%) |
Oct 22, 2019 | 13.89 | 14.00 | 13.89 | 13.94 | 8,320 | -0.03(-0.23%) |
Oct 21, 2019 | 14.10 | 14.10 | 13.93 | 13.98 | 32,605 | +0.01(+0.06%) |
Oct 18, 2019 | 14.04 | 14.10 | 13.86 | 13.97 | 52,500 | -0.15(-1.08%) |
Oct 17, 2019 | 14.23 | 14.24 | 14.06 | 14.12 | 18,492 | -0.10(-0.73%) |
Oct 16, 2019 | 14.22 | 14.32 | 14.22 | 14.22 | 12,433 | -0.10(-0.67%) |
Oct 15, 2019 | 14.06 | 14.34 | 14.02 | 14.32 | 14,361 | +0.13(+0.90%) |
Oct 14, 2019 | 14.05 | 14.23 | 14.00 | 14.19 | 5,116 | +0.06(+0.40%) |
Oct 11, 2019 | 14.10 | 14.32 | 14.09 | 14.14 | 19,500 | +0.22(+1.55%) |
Oct 10, 2019 | 13.98 | 14.10 | 13.92 | 13.92 | 24,318 | -0.01(-0.06%) |
Oct 09, 2019 | 13.88 | 14.01 | 13.81 | 13.93 | 10,347 | +0.09(+0.64%) |
Oct 08, 2019 | 13.78 | 13.92 | 13.64 | 13.84 | 24,502 | -0.04(-0.29%) |
Oct 07, 2019 | 13.82 | 14.03 | 13.82 | 13.88 | 12,502 | -0.02(-0.12%) |
Oct 04, 2019 | 13.42 | 13.98 | 13.41 | 13.90 | 12,375 | +0.42(+3.09%) |
Oct 03, 2019 | 13.69 | 13.71 | 13.36 | 13.48 | 24,361 | -0.34(-2.43%) |
Oct 02, 2019 | 14.02 | 14.07 | 13.52 | 13.82 | 41,843 | -0.25(-1.76%) |