Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 13.86 | 14.10 | 13.82 | 14.03 | 1,984,447 | +0.15(+1.09%) |
Dec 30, 2019 | 14.00 | 14.00 | 13.85 | 13.88 | 1,238,295 | -0.06(-0.41%) |
Dec 27, 2019 | 13.93 | 14.05 | 13.92 | 13.94 | 1,678,626 | +0.01(+0.07%) |
Dec 26, 2019 | 14.02 | 14.07 | 13.87 | 13.93 | 779,628 | -0.03(-0.20%) |
Dec 24, 2019 | 13.98 | 14.05 | 13.92 | 13.96 | 528,621 | -0.01(-0.07%) |
Dec 23, 2019 | 13.91 | 14.09 | 13.89 | 13.97 | 2,361,788 | +0.06(+0.41%) |
Dec 20, 2019 | 14.00 | 14.14 | 13.89 | 13.91 | 2,717,549 | -0.07(-0.47%) |
Dec 19, 2019 | 13.98 | 14.11 | 13.94 | 13.98 | 3,926,339 | -0.03(-0.20%) |
Dec 18, 2019 | 13.90 | 14.11 | 13.75 | 14.00 | 3,270,687 | +0.10(+0.75%) |
Dec 17, 2019 | 13.96 | 14.17 | 13.82 | 13.90 | 4,439,730 | +0.17(+1.24%) |
Dec 16, 2019 | 13.83 | 13.95 | 13.75 | 13.73 | 7,458,641 | +0.01(+0.07%) |
Dec 13, 2019 | 13.77 | 13.84 | 13.65 | 13.72 | 2,591,959 | -0.03(-0.21%) |
Dec 12, 2019 | 13.66 | 13.90 | 13.59 | 13.75 | 3,608,724 | +0.17(+1.25%) |
Dec 11, 2019 | 13.49 | 13.69 | 13.38 | 13.58 | 2,960,713 | +0.17(+1.27%) |
Dec 10, 2019 | 13.57 | 13.67 | 13.40 | 13.41 | 1,881,431 | -0.12(-0.91%) |
Dec 09, 2019 | 13.63 | 13.80 | 13.52 | 13.53 | 1,712,542 | -0.11(-0.83%) |
Dec 06, 2019 | 13.50 | 13.85 | 13.40 | 13.65 | 4,293,883 | +0.25(+1.90%) |
Dec 05, 2019 | 13.57 | 13.76 | 13.35 | 13.39 | 1,645,315 | -0.01(-0.07%) |
Dec 04, 2019 | 13.55 | 13.70 | 13.38 | 13.40 | 2,463,437 | -0.18(-1.32%) |
Dec 03, 2019 | 13.58 | 13.71 | 13.48 | 13.58 | 1,452,492 | -0.11(-0.83%) |
Dec 02, 2019 | 13.95 | 13.96 | 13.67 | 13.69 | 1,550,710 | -0.25(-1.76%) |
Nov 29, 2019 | 14.00 | 14.02 | 13.89 | 13.94 | 483,298 | -0.09(-0.61%) |
Nov 27, 2019 | 14.08 | 14.15 | 13.90 | 14.02 | 3,050,267 | +0.03(+0.20%) |
Nov 26, 2019 | 14.05 | 14.10 | 13.93 | 14.00 | 2,835,341 | -0.05(-0.34%) |
Nov 25, 2019 | 13.70 | 14.13 | 13.65 | 14.04 | 3,387,360 | +0.37(+2.69%) |
Nov 22, 2019 | 14.05 | 14.22 | 13.66 | 13.67 | 3,666,992 | -0.33(-2.36%) |
Nov 21, 2019 | 14.08 | 14.20 | 13.98 | 14.00 | 1,606,371 | -0.13(-0.94%) |
Nov 20, 2019 | 14.27 | 14.44 | 14.04 | 14.14 | 2,228,638 | -0.19(-1.32%) |
Nov 19, 2019 | 13.79 | 14.34 | 13.79 | 14.33 | 2,638,984 | +0.55(+3.98%) |
Nov 18, 2019 | 13.73 | 13.87 | 13.66 | 13.78 | 1,779,311 | +0.07(+0.54%) |
Nov 15, 2019 | 13.72 | 13.92 | 13.68 | 13.70 | 1,995,509 | +0.05(+0.34%) |
Nov 14, 2019 | 13.54 | 13.73 | 13.54 | 13.66 | 1,366,615 | +0.10(+0.75%) |
Nov 13, 2019 | 13.35 | 13.60 | 13.35 | 13.55 | 1,393,475 | +0.12(+0.90%) |
Nov 12, 2019 | 13.46 | 13.50 | 13.39 | 13.43 | 1,568,965 | +0.00(+0.00%) |
Nov 11, 2019 | 13.58 | 13.58 | 13.30 | 13.43 | 1,514,413 | -0.23(-1.70%) |
Nov 08, 2019 | 13.43 | 14.02 | 13.36 | 13.67 | 1,954,742 | +0.18(+1.31%) |
Nov 07, 2019 | 13.01 | 13.72 | 13.00 | 13.49 | 3,843,565 | -0.20(-1.43%) |
Nov 06, 2019 | 13.61 | 13.77 | 13.58 | 13.69 | 1,872,448 | +0.06(+0.41%) |
Nov 05, 2019 | 13.60 | 13.72 | 13.55 | 13.63 | 2,003,847 | +0.08(+0.62%) |
Nov 04, 2019 | 13.52 | 13.73 | 13.48 | 13.55 | 1,821,306 | +0.07(+0.55%) |
Nov 01, 2019 | 13.28 | 13.51 | 13.28 | 13.47 | 1,391,220 | +0.26(+1.97%) |
Oct 31, 2019 | 13.24 | 13.28 | 13.07 | 13.21 | 1,708,438 | -0.02(-0.14%) |
Oct 30, 2019 | 13.29 | 13.36 | 13.15 | 13.23 | 1,201,608 | -0.10(-0.77%) |
Oct 29, 2019 | 13.38 | 13.44 | 13.23 | 13.33 | 1,087,415 | -0.06(-0.42%) |
Oct 28, 2019 | 13.21 | 13.42 | 13.21 | 13.39 | 1,292,012 | +0.24(+1.84%) |
Oct 25, 2019 | 13.18 | 13.29 | 13.11 | 13.15 | 1,317,109 | -0.06(-0.42%) |
Oct 24, 2019 | 13.24 | 13.45 | 13.16 | 13.20 | 1,680,360 | +0.04(+0.28%) |
Oct 23, 2019 | 13.26 | 13.36 | 13.09 | 13.16 | 1,500,288 | -0.07(-0.49%) |
Oct 22, 2019 | 13.45 | 13.49 | 13.22 | 13.23 | 1,544,949 | -0.20(-1.52%) |
Oct 21, 2019 | 13.49 | 13.51 | 13.37 | 13.43 | 1,231,733 | +0.06(+0.42%) |
Oct 18, 2019 | 13.51 | 13.59 | 13.38 | 13.38 | 2,086,400 | -0.17(-1.24%) |
Oct 17, 2019 | 13.64 | 13.69 | 13.51 | 13.55 | 1,250,814 | -0.08(-0.61%) |
Oct 16, 2019 | 13.58 | 13.81 | 13.58 | 13.63 | 1,220,681 | -0.03(-0.20%) |
Oct 15, 2019 | 13.45 | 13.69 | 13.40 | 13.66 | 916,369 | +0.20(+1.45%) |
Oct 14, 2019 | 13.51 | 13.59 | 13.33 | 13.46 | 901,813 | -0.07(-0.48%) |
Oct 11, 2019 | 13.48 | 13.74 | 13.48 | 13.53 | 1,752,201 | +0.20(+1.54%) |
Oct 10, 2019 | 13.41 | 13.58 | 13.28 | 13.32 | 1,314,978 | -0.07(-0.56%) |
Oct 09, 2019 | 13.42 | 13.50 | 13.28 | 13.40 | 1,193,173 | +0.08(+0.63%) |
Oct 08, 2019 | 13.35 | 13.42 | 13.28 | 13.31 | 1,451,344 | -0.16(-1.17%) |
Oct 07, 2019 | 13.45 | 13.59 | 13.44 | 13.47 | 1,490,113 | -0.02(-0.14%) |
Oct 04, 2019 | 13.43 | 13.54 | 13.36 | 13.49 | 1,498,460 | +0.04(+0.28%) |
Oct 03, 2019 | 13.57 | 13.67 | 13.37 | 13.45 | 1,709,883 | -0.15(-1.09%) |
Oct 02, 2019 | 13.64 | 13.65 | 13.51 | 13.60 | 1,879,365 | -0.12(-0.88%) |