Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 15.29 | 15.29 | 15.29 | 15.29 | 317 | +0.60(+4.11%) |
Dec 30, 2019 | 14.63 | 14.91 | 14.56 | 14.69 | 5,599 | -0.60(-3.95%) |
Dec 27, 2019 | 15.29 | 15.29 | 15.29 | 15.29 | 105 | -0.68(-4.25%) |
Dec 26, 2019 | 15.14 | 15.97 | 15.14 | 15.97 | 888 | +0.34(+2.17%) |
Dec 24, 2019 | 15.63 | 15.63 | 15.63 | 6 | +0.00(+0.00%) | |
Dec 23, 2019 | 15.60 | 15.63 | 15.41 | 15.63 | 805 | -0.90(-5.43%) |
Dec 20, 2019 | 15.44 | 16.61 | 15.41 | 16.53 | 6,145 | +1.08(+6.96%) |
Dec 19, 2019 | 15.44 | 15.88 | 15.44 | 15.45 | 2,343 | +0.00(+0.00%) |
Dec 18, 2019 | 14.91 | 15.45 | 14.91 | 15.45 | 3,134 | +0.49(+3.30%) |
Dec 17, 2019 | 15.10 | 15.17 | 14.96 | 14.96 | 2,725 | -0.14(-0.95%) |
Dec 16, 2019 | 15.31 | 15.31 | 14.59 | 15.10 | 2,854 | +0.76(+5.26%) |
Dec 13, 2019 | 14.35 | 14.35 | 14.35 | 8 | +0.00(+0.00%) | |
Dec 12, 2019 | 14.27 | 14.49 | 14.11 | 14.35 | 1,938 | +0.24(+1.67%) |
Dec 11, 2019 | 13.99 | 14.27 | 13.99 | 14.11 | 8,936 | +0.36(+2.61%) |
Dec 10, 2019 | 14.03 | 14.03 | 13.75 | 13.75 | 2,033 | +0.06(+0.41%) |
Dec 09, 2019 | 13.63 | 14.86 | 13.54 | 13.70 | 8,177 | +0.23(+1.68%) |
Dec 06, 2019 | 13.52 | 13.72 | 13.47 | 13.47 | 1,907 | -0.54(-3.84%) |
Dec 05, 2019 | 13.26 | 14.33 | 11.76 | 14.01 | 6,236 | +0.83(+6.30%) |
Dec 04, 2019 | 13.18 | 13.18 | 13.18 | 13.18 | 376 | -0.11(-0.80%) |
Dec 03, 2019 | 13.03 | 13.28 | 13.03 | 13.28 | 211 | +0.49(+3.85%) |
Dec 02, 2019 | 12.79 | 12.79 | 12.79 | 2 | +0.00(+0.00%) | |
Nov 29, 2019 | 12.79 | 12.79 | 12.79 | 209 | +0.00(+0.00%) | |
Nov 27, 2019 | 13.23 | 13.31 | 12.79 | 12.79 | 1,483 | -0.66(-4.91%) |
Nov 26, 2019 | 13.69 | 13.69 | 13.45 | 13.45 | 695 | +0.02(+0.14%) |
Nov 25, 2019 | 12.24 | 13.66 | 12.13 | 13.43 | 6,067 | +1.30(+10.74%) |
Nov 22, 2019 | 12.31 | 12.46 | 12.13 | 12.13 | 529 | -0.66(-5.17%) |
Nov 21, 2019 | 12.62 | 12.79 | 12.62 | 12.79 | 1,116 | -0.31(-2.38%) |
Nov 20, 2019 | 12.28 | 13.10 | 12.28 | 13.10 | 1,948 | +0.33(+2.59%) |
Nov 19, 2019 | 12.77 | 12.77 | 12.77 | 56 | +0.00(+0.00%) | |
Nov 18, 2019 | 12.77 | 12.77 | 12.77 | 59 | +0.00(+0.00%) | |
Nov 15, 2019 | 13.26 | 13.63 | 12.77 | 12.77 | 5,191 | -0.84(-6.14%) |
Nov 14, 2019 | 13.54 | 13.68 | 13.54 | 13.61 | 695 | +0.10(+0.73%) |
Nov 13, 2019 | 13.50 | 13.60 | 13.49 | 13.51 | 1,558 | -0.42(-2.98%) |
Nov 12, 2019 | 14.03 | 14.51 | 13.64 | 13.92 | 7,018 | +0.39(+2.86%) |
Nov 11, 2019 | 14.35 | 14.35 | 13.53 | 13.53 | 1,848 | +0.37(+2.80%) |
Nov 08, 2019 | 13.73 | 14.45 | 13.17 | 13.17 | 4,449 | -0.67(-4.84%) |
Nov 07, 2019 | 14.21 | 14.58 | 13.83 | 13.84 | 1,989 | +0.06(+0.42%) |
Nov 06, 2019 | 13.97 | 14.16 | 13.45 | 13.78 | 3,495 | +0.52(+3.91%) |
Nov 05, 2019 | 13.11 | 13.26 | 12.77 | 13.26 | 1,398 | +0.66(+5.24%) |
Nov 04, 2019 | 12.28 | 13.01 | 12.28 | 12.60 | 1,788 | +0.80(+6.80%) |
Nov 01, 2019 | 12.83 | 13.26 | 11.78 | 11.80 | 60,603 | -0.95(-7.48%) |
Oct 31, 2019 | 12.70 | 13.02 | 12.49 | 12.75 | 26,211 | +0.39(+3.15%) |
Oct 30, 2019 | 12.68 | 12.88 | 12.14 | 12.36 | 2,053 | -0.91(-6.89%) |
Oct 29, 2019 | 12.30 | 13.28 | 12.19 | 13.28 | 5,848 | +1.29(+10.76%) |
Oct 28, 2019 | 12.32 | 13.39 | 11.70 | 11.99 | 7,020 | -0.92(-7.10%) |
Oct 25, 2019 | 12.03 | 12.90 | 11.66 | 12.90 | 3,390 | +1.36(+11.77%) |
Oct 24, 2019 | 11.34 | 11.59 | 11.34 | 11.54 | 1,748 | -0.02(-0.16%) |
Oct 23, 2019 | 11.47 | 11.66 | 11.09 | 11.56 | 4,572 | +0.13(+1.11%) |
Oct 22, 2019 | 10.84 | 11.43 | 10.78 | 11.43 | 1,836 | +0.67(+6.18%) |
Oct 21, 2019 | 10.83 | 11.66 | 10.62 | 10.77 | 6,729 | -0.07(-0.61%) |
Oct 18, 2019 | 10.84 | 11.16 | 10.84 | 10.84 | 3,284 | +0.00(+0.00%) |
Oct 17, 2019 | 10.84 | 10.84 | 10.39 | 10.84 | 1,947 | +0.00(+0.00%) |
Oct 16, 2019 | 11.33 | 11.33 | 10.38 | 10.84 | 3,460 | -0.49(-4.33%) |
Oct 15, 2019 | 10.85 | 11.34 | 10.85 | 11.33 | 875 | +0.49(+4.53%) |
Oct 14, 2019 | 11.51 | 11.54 | 10.81 | 10.84 | 1,783 | -0.81(-6.98%) |
Oct 11, 2019 | 11.76 | 11.81 | 11.65 | 11.65 | 8,943 | -0.22(-1.88%) |
Oct 10, 2019 | 12.02 | 12.03 | 11.78 | 11.87 | 3,060 | -0.34(-2.77%) |
Oct 09, 2019 | 12.21 | 12.21 | 12.21 | 12.21 | 1,281 | +0.40(+3.42%) |
Oct 08, 2019 | 11.82 | 11.82 | 11.81 | 11.81 | 732 | -1.19(-9.18%) |
Oct 07, 2019 | 13.00 | 13.00 | 13.00 | 123 | +0.00(+0.00%) | |
Oct 04, 2019 | 12.58 | 13.00 | 12.58 | 13.00 | 2,661 | +0.06(+0.45%) |
Oct 03, 2019 | 12.94 | 12.94 | 12.94 | 5 | +0.00(+0.00%) | |
Oct 02, 2019 | 12.94 | 12.94 | 12.94 | 45 | +0.00(+0.00%) |