Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 15.91 | 16.16 | 15.90 | 16.03 | 56,747 | +0.07(+0.42%) |
Dec 30, 2019 | 16.04 | 16.10 | 15.90 | 15.96 | 59,498 | -0.08(-0.48%) |
Dec 27, 2019 | 16.02 | 16.16 | 15.89 | 16.04 | 53,428 | +0.05(+0.30%) |
Dec 26, 2019 | 16.02 | 16.13 | 15.90 | 15.99 | 65,796 | -0.01(-0.06%) |
Dec 24, 2019 | 15.87 | 16.15 | 15.86 | 16.00 | 61,623 | +0.13(+0.85%) |
Dec 23, 2019 | 15.63 | 15.95 | 14.92 | 15.87 | 83,478 | +0.15(+0.98%) |
Dec 20, 2019 | 15.92 | 15.98 | 15.70 | 15.71 | 170,243 | -0.21(-1.33%) |
Dec 19, 2019 | 15.89 | 16.12 | 15.85 | 15.92 | 69,384 | +0.03(+0.18%) |
Dec 18, 2019 | 15.89 | 16.03 | 15.70 | 15.89 | 44,433 | -0.06(-0.36%) |
Dec 17, 2019 | 15.73 | 16.10 | 15.73 | 15.95 | 54,276 | +0.26(+1.66%) |
Dec 16, 2019 | 16.05 | 16.22 | 15.66 | 15.69 | 58,130 | -0.26(-1.63%) |
Dec 13, 2019 | 15.95 | 16.18 | 15.87 | 15.95 | 96,170 | +0.03(+0.18%) |
Dec 12, 2019 | 15.75 | 16.08 | 15.67 | 15.92 | 88,920 | +0.18(+1.16%) |
Dec 11, 2019 | 15.85 | 15.88 | 15.48 | 15.74 | 87,734 | -0.21(-1.33%) |
Dec 10, 2019 | 15.13 | 16.26 | 15.13 | 15.95 | 120,363 | +0.82(+5.41%) |
Dec 09, 2019 | 14.94 | 15.28 | 14.89 | 15.13 | 107,341 | +0.29(+1.95%) |
Dec 06, 2019 | 15.10 | 15.24 | 14.76 | 14.84 | 111,109 | +0.03(+0.20%) |
Dec 05, 2019 | 14.92 | 14.97 | 14.70 | 14.82 | 58,564 | -0.04(-0.26%) |
Dec 04, 2019 | 14.87 | 15.18 | 14.62 | 14.85 | 110,226 | +0.05(+0.33%) |
Dec 03, 2019 | 14.35 | 14.85 | 14.13 | 14.81 | 88,332 | +0.54(+3.78%) |
Dec 02, 2019 | 14.44 | 14.44 | 14.12 | 14.27 | 102,290 | -0.11(-0.74%) |
Nov 29, 2019 | 14.49 | 14.49 | 14.21 | 14.37 | 28,633 | +0.05(+0.34%) |
Nov 27, 2019 | 14.15 | 14.39 | 14.12 | 14.32 | 55,295 | +0.19(+1.36%) |
Nov 26, 2019 | 14.40 | 14.44 | 14.11 | 14.13 | 77,117 | -0.23(-1.61%) |
Nov 25, 2019 | 14.22 | 14.49 | 14.01 | 14.36 | 48,645 | +0.16(+1.15%) |
Nov 22, 2019 | 13.96 | 14.33 | 13.83 | 14.20 | 51,041 | +0.26(+1.87%) |
Nov 21, 2019 | 13.70 | 13.97 | 13.64 | 13.94 | 72,827 | +0.21(+1.55%) |
Nov 20, 2019 | 13.87 | 13.94 | 13.67 | 13.73 | 60,463 | -0.22(-1.59%) |
Nov 19, 2019 | 13.64 | 14.05 | 13.64 | 13.95 | 53,143 | +0.32(+2.33%) |
Nov 18, 2019 | 13.47 | 13.70 | 13.35 | 13.63 | 42,361 | +0.08(+0.57%) |
Nov 15, 2019 | 13.57 | 13.65 | 13.47 | 13.55 | 39,526 | +0.03(+0.21%) |
Nov 14, 2019 | 13.68 | 13.68 | 13.46 | 13.52 | 29,465 | -0.06(-0.43%) |
Nov 13, 2019 | 13.41 | 13.64 | 13.28 | 13.58 | 36,900 | +0.13(+1.00%) |
Nov 12, 2019 | 13.60 | 13.69 | 13.37 | 13.45 | 51,279 | -0.16(-1.20%) |
Nov 11, 2019 | 13.43 | 13.68 | 13.26 | 13.61 | 39,682 | +0.05(+0.35%) |
Nov 08, 2019 | 13.56 | 13.78 | 13.24 | 13.56 | 59,616 | -0.06(-0.42%) |
Nov 07, 2019 | 13.84 | 14.18 | 13.48 | 13.62 | 73,311 | -0.18(-1.32%) |
Nov 06, 2019 | 12.92 | 13.96 | 12.47 | 13.80 | 103,063 | +0.14(+1.05%) |
Nov 05, 2019 | 13.36 | 13.73 | 13.36 | 13.66 | 28,062 | +0.14(+1.06%) |
Nov 04, 2019 | 13.61 | 13.61 | 13.27 | 13.51 | 36,394 | -0.04(-0.28%) |
Nov 01, 2019 | 13.64 | 13.89 | 13.52 | 13.55 | 34,140 | -0.19(-1.39%) |
Oct 31, 2019 | 13.93 | 14.10 | 13.59 | 13.74 | 41,171 | -0.27(-1.91%) |
Oct 30, 2019 | 13.85 | 14.18 | 13.56 | 14.01 | 46,511 | +0.16(+1.18%) |
Oct 29, 2019 | 13.87 | 13.96 | 13.71 | 13.85 | 42,102 | -0.03(-0.21%) |
Oct 28, 2019 | 14.04 | 14.11 | 13.68 | 13.88 | 37,735 | -0.13(-0.96%) |
Oct 25, 2019 | 13.93 | 14.22 | 13.93 | 14.01 | 42,597 | -0.18(-1.28%) |
Oct 24, 2019 | 14.79 | 14.79 | 14.07 | 14.19 | 78,478 | -0.54(-3.64%) |
Oct 23, 2019 | 14.26 | 15.05 | 14.10 | 14.73 | 113,327 | +0.44(+3.08%) |
Oct 22, 2019 | 14.27 | 14.40 | 14.07 | 14.29 | 76,905 | +0.01(+0.07%) |
Oct 21, 2019 | 13.83 | 14.29 | 13.79 | 14.28 | 100,757 | +0.62(+4.56%) |
Oct 18, 2019 | 13.40 | 13.69 | 13.28 | 13.66 | 33,932 | +0.15(+1.14%) |
Oct 17, 2019 | 13.39 | 13.53 | 13.23 | 13.50 | 57,397 | +0.27(+2.03%) |
Oct 16, 2019 | 13.55 | 13.55 | 12.95 | 13.24 | 43,803 | -0.32(-2.33%) |
Oct 15, 2019 | 13.48 | 13.73 | 13.31 | 13.55 | 65,747 | +0.15(+1.14%) |
Oct 14, 2019 | 13.49 | 13.62 | 13.19 | 13.40 | 42,869 | -0.11(-0.78%) |
Oct 11, 2019 | 13.51 | 13.69 | 13.39 | 13.50 | 31,321 | +0.15(+1.15%) |
Oct 10, 2019 | 13.47 | 13.65 | 13.32 | 13.35 | 41,445 | -0.07(-0.50%) |
Oct 09, 2019 | 13.65 | 13.84 | 13.36 | 13.42 | 53,344 | -0.12(-0.92%) |
Oct 08, 2019 | 13.70 | 13.70 | 13.32 | 13.54 | 44,713 | -0.23(-1.67%) |
Oct 07, 2019 | 13.60 | 13.87 | 13.55 | 13.77 | 49,540 | +0.09(+0.63%) |
Oct 04, 2019 | 13.31 | 13.70 | 13.23 | 13.69 | 44,268 | +0.42(+3.18%) |
Oct 03, 2019 | 13.20 | 13.37 | 13.02 | 13.27 | 55,236 | +0.00(+0.00%) |
Oct 02, 2019 | 13.55 | 13.58 | 13.18 | 13.27 | 53,952 | -0.16(-1.21%) |