Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 13.95 | 13.95 | 13.95 | 0 | -0.12(-0.85%) | |
Dec 30, 2019 | 14.02 | 14.20 | 14.02 | 14.07 | 114,096 | +0.03(+0.21%) |
Dec 27, 2019 | 14.02 | 14.07 | 14.00 | 14.04 | 36,833 | +0.03(+0.21%) |
Dec 24, 2019 | 14.01 | 14.01 | 14.01 | 0 | -0.06(-0.43%) | |
Dec 23, 2019 | 14.09 | 14.24 | 14.07 | 14.07 | 58,718 | -0.02(-0.14%) |
Dec 20, 2019 | 14.13 | 14.25 | 13.98 | 14.09 | 69,032 | -0.01(-0.07%) |
Dec 19, 2019 | 14.47 | 14.51 | 14.10 | 14.10 | 128,891 | -0.38(-2.62%) |
Dec 18, 2019 | 14.07 | 14.69 | 14.03 | 14.48 | 284,676 | +0.41(+2.91%) |
Dec 17, 2019 | 14.06 | 14.14 | 14.02 | 14.07 | 196,258 | +0.03(+0.21%) |
Dec 16, 2019 | 14.07 | 14.19 | 14.02 | 14.04 | 44,984 | +0.01(+0.07%) |
Dec 13, 2019 | 14.04 | 14.17 | 14.00 | 14.03 | 155,242 | +0.03(+0.21%) |
Dec 12, 2019 | 14.00 | 14.10 | 13.94 | 14.00 | 77,007 | +0.02(+0.14%) |
Dec 11, 2019 | 14.10 | 14.23 | 13.96 | 13.98 | 80,647 | -0.09(-0.64%) |
Dec 10, 2019 | 14.02 | 14.12 | 13.85 | 14.07 | 149,608 | +0.04(+0.29%) |
Dec 09, 2019 | 14.02 | 14.11 | 13.94 | 14.03 | 229,680 | -0.06(-0.43%) |
Dec 06, 2019 | 14.12 | 14.20 | 14.03 | 14.09 | 89,694 | +0.03(+0.21%) |
Dec 05, 2019 | 14.31 | 14.33 | 13.97 | 14.06 | 148,297 | -0.15(-1.06%) |
Dec 04, 2019 | 14.17 | 14.31 | 14.17 | 14.21 | 70,950 | +0.08(+0.57%) |
Dec 03, 2019 | 14.31 | 14.31 | 14.04 | 14.13 | 130,360 | -0.22(-1.53%) |
Dec 02, 2019 | 14.42 | 14.47 | 14.31 | 14.35 | 77,040 | -0.05(-0.35%) |
Nov 29, 2019 | 14.20 | 14.50 | 14.20 | 14.40 | 91,372 | +0.18(+1.27%) |
Nov 28, 2019 | 14.13 | 14.32 | 14.08 | 14.22 | 98,215 | +0.02(+0.14%) |
Nov 27, 2019 | 14.26 | 14.26 | 14.08 | 14.20 | 190,715 | -0.06(-0.42%) |
Nov 26, 2019 | 14.35 | 14.37 | 14.19 | 14.26 | 199,986 | -0.09(-0.63%) |
Nov 25, 2019 | 14.45 | 14.49 | 14.28 | 14.35 | 138,220 | -0.11(-0.76%) |
Nov 22, 2019 | 14.23 | 14.67 | 14.23 | 14.46 | 95,057 | +0.21(+1.47%) |
Nov 21, 2019 | 14.31 | 14.39 | 14.21 | 14.25 | 128,065 | -0.08(-0.56%) |
Nov 20, 2019 | 14.41 | 14.45 | 14.19 | 14.33 | 130,555 | -0.13(-0.90%) |
Nov 19, 2019 | 14.41 | 14.55 | 14.35 | 14.46 | 105,230 | -0.01(-0.07%) |
Nov 18, 2019 | 14.46 | 14.58 | 14.34 | 14.47 | 144,337 | +0.05(+0.35%) |
Nov 15, 2019 | 14.72 | 14.75 | 14.34 | 14.42 | 348,401 | -0.19(-1.30%) |
Nov 14, 2019 | 14.39 | 14.92 | 14.25 | 14.61 | 625,627 | +0.68(+4.88%) |
Nov 13, 2019 | 14.15 | 14.15 | 13.88 | 13.93 | 82,107 | -0.22(-1.55%) |
Nov 12, 2019 | 13.99 | 14.20 | 13.96 | 14.15 | 81,908 | +0.21(+1.51%) |
Nov 11, 2019 | 13.88 | 13.98 | 13.67 | 13.94 | 74,367 | +0.02(+0.14%) |
Nov 08, 2019 | 13.85 | 14.07 | 13.78 | 13.92 | 88,225 | +0.06(+0.43%) |
Nov 07, 2019 | 13.82 | 13.99 | 13.79 | 13.86 | 65,818 | +0.08(+0.58%) |
Nov 06, 2019 | 13.63 | 13.82 | 13.58 | 13.78 | 89,057 | +0.08(+0.58%) |
Nov 05, 2019 | 13.77 | 13.78 | 13.65 | 13.70 | 50,471 | -0.13(-0.94%) |
Nov 04, 2019 | 13.85 | 14.00 | 13.69 | 13.83 | 112,431 | +0.12(+0.88%) |
Nov 01, 2019 | 13.54 | 13.85 | 13.54 | 13.71 | 91,731 | +0.16(+1.18%) |
Oct 31, 2019 | 13.50 | 13.58 | 13.47 | 13.55 | 93,969 | +0.00(+0.00%) |
Oct 30, 2019 | 13.40 | 13.55 | 13.40 | 13.55 | 100,448 | +0.11(+0.82%) |
Oct 29, 2019 | 13.31 | 13.45 | 13.31 | 13.44 | 165,883 | +0.05(+0.37%) |
Oct 28, 2019 | 13.34 | 13.49 | 13.31 | 13.39 | 77,638 | +0.09(+0.68%) |
Oct 25, 2019 | 13.32 | 13.36 | 13.25 | 13.30 | 86,450 | -0.02(-0.15%) |
Oct 24, 2019 | 13.36 | 13.40 | 13.26 | 13.32 | 109,370 | -0.14(-1.04%) |
Oct 23, 2019 | 13.30 | 13.52 | 13.29 | 13.46 | 157,171 | +0.16(+1.20%) |
Oct 22, 2019 | 13.03 | 13.42 | 13.00 | 13.30 | 145,380 | +0.31(+2.39%) |
Oct 21, 2019 | 12.61 | 13.05 | 12.61 | 12.99 | 73,776 | +0.41(+3.26%) |
Oct 18, 2019 | 12.78 | 12.88 | 12.58 | 12.58 | 69,589 | -0.19(-1.49%) |
Oct 17, 2019 | 12.83 | 13.04 | 12.72 | 12.77 | 101,036 | -0.04(-0.31%) |
Oct 16, 2019 | 12.40 | 12.95 | 12.40 | 12.81 | 142,126 | +0.42(+3.39%) |
Oct 15, 2019 | 12.35 | 12.59 | 12.12 | 12.39 | 107,240 | +0.06(+0.49%) |
Oct 11, 2019 | 12.33 | 12.33 | 12.33 | 0 | +0.08(+0.65%) | |
Oct 10, 2019 | 12.01 | 12.36 | 12.01 | 12.25 | 160,382 | +0.24(+2.00%) |
Oct 09, 2019 | 12.14 | 12.19 | 12.01 | 12.01 | 63,977 | -0.11(-0.91%) |
Oct 08, 2019 | 12.10 | 12.17 | 12.05 | 12.12 | 88,037 | -0.02(-0.16%) |
Oct 07, 2019 | 12.06 | 12.15 | 12.00 | 12.14 | 48,281 | +0.12(+1.00%) |
Oct 04, 2019 | 12.12 | 12.12 | 12.00 | 12.02 | 65,094 | -0.09(-0.74%) |
Oct 03, 2019 | 11.96 | 12.16 | 11.96 | 12.11 | 71,209 | +0.13(+1.09%) |
Oct 02, 2019 | 12.10 | 12.13 | 11.79 | 11.98 | 259,508 | -0.31(-2.52%) |