Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 14.58 | 14.79 | 14.36 | 14.55 | 109,082 | -0.03(-0.20%) |
Dec 30, 2019 | 14.64 | 14.64 | 14.40 | 14.58 | 226,439 | -0.05(-0.37%) |
Dec 27, 2019 | 14.75 | 14.81 | 14.62 | 14.63 | 81,003 | -0.10(-0.71%) |
Dec 26, 2019 | 14.76 | 14.91 | 14.63 | 14.74 | 86,641 | -0.02(-0.13%) |
Dec 24, 2019 | 14.70 | 14.83 | 14.69 | 14.76 | 35,956 | -0.03(-0.23%) |
Dec 23, 2019 | 14.68 | 14.87 | 14.56 | 14.79 | 107,525 | +0.13(+0.88%) |
Dec 20, 2019 | 14.53 | 14.89 | 14.52 | 14.66 | 200,792 | +0.17(+1.16%) |
Dec 19, 2019 | 15.21 | 15.21 | 14.43 | 14.49 | 183,482 | -0.72(-4.75%) |
Dec 18, 2019 | 15.29 | 15.29 | 15.05 | 15.22 | 195,358 | -0.03(-0.23%) |
Dec 17, 2019 | 14.61 | 15.32 | 14.61 | 15.25 | 161,642 | +0.53(+3.60%) |
Dec 16, 2019 | 14.69 | 15.07 | 14.63 | 14.72 | 187,407 | +0.09(+0.64%) |
Dec 13, 2019 | 14.85 | 14.85 | 14.57 | 14.63 | 140,999 | -0.22(-1.47%) |
Dec 12, 2019 | 14.88 | 15.12 | 14.74 | 14.85 | 153,000 | -0.02(-0.17%) |
Dec 11, 2019 | 14.85 | 14.90 | 14.65 | 14.87 | 137,052 | +0.00(+0.00%) |
Dec 10, 2019 | 15.47 | 15.64 | 14.78 | 14.87 | 189,316 | -0.60(-3.86%) |
Dec 09, 2019 | 14.96 | 15.49 | 14.96 | 15.47 | 211,725 | +0.47(+3.15%) |
Dec 06, 2019 | 15.01 | 15.22 | 14.83 | 14.99 | 202,812 | +0.04(+0.30%) |
Dec 05, 2019 | 14.80 | 15.09 | 14.71 | 14.95 | 169,344 | +0.24(+1.65%) |
Dec 04, 2019 | 14.70 | 14.90 | 14.57 | 14.71 | 286,806 | +0.05(+0.37%) |
Dec 03, 2019 | 14.78 | 15.00 | 14.58 | 14.65 | 358,844 | -0.32(-2.15%) |
Dec 02, 2019 | 15.46 | 15.46 | 14.79 | 14.97 | 195,411 | -0.50(-3.20%) |
Nov 29, 2019 | 15.54 | 15.60 | 15.26 | 15.47 | 56,157 | -0.04(-0.26%) |
Nov 27, 2019 | 15.50 | 15.57 | 15.15 | 15.51 | 201,600 | +0.07(+0.48%) |
Nov 26, 2019 | 15.37 | 15.82 | 15.29 | 15.44 | 525,872 | +0.08(+0.55%) |
Nov 25, 2019 | 14.73 | 15.41 | 14.73 | 15.35 | 338,824 | +0.60(+4.10%) |
Nov 22, 2019 | 15.52 | 15.52 | 14.49 | 14.75 | 277,352 | -0.84(-5.37%) |
Nov 21, 2019 | 15.31 | 15.64 | 15.21 | 15.58 | 240,646 | +0.35(+2.27%) |
Nov 20, 2019 | 14.88 | 15.41 | 14.88 | 15.24 | 269,142 | +0.22(+1.48%) |
Nov 19, 2019 | 14.96 | 15.13 | 14.73 | 15.01 | 174,851 | +0.07(+0.48%) |
Nov 18, 2019 | 14.55 | 14.96 | 14.50 | 14.94 | 244,175 | +0.24(+1.63%) |
Nov 15, 2019 | 14.58 | 14.93 | 14.50 | 14.70 | 158,169 | +0.22(+1.50%) |
Nov 14, 2019 | 14.34 | 14.72 | 14.24 | 14.48 | 191,890 | +0.16(+1.11%) |
Nov 13, 2019 | 13.80 | 14.39 | 13.80 | 14.33 | 162,122 | +0.49(+3.58%) |
Nov 12, 2019 | 14.02 | 14.22 | 13.77 | 13.83 | 140,389 | -0.15(-1.10%) |
Nov 11, 2019 | 13.79 | 14.18 | 13.71 | 13.98 | 171,901 | +0.11(+0.78%) |
Nov 08, 2019 | 13.82 | 13.94 | 13.72 | 13.88 | 146,857 | +0.03(+0.25%) |
Nov 07, 2019 | 14.20 | 14.20 | 13.75 | 13.84 | 139,393 | -0.23(-1.65%) |
Nov 06, 2019 | 14.11 | 14.18 | 13.71 | 14.07 | 222,091 | -0.01(-0.07%) |
Nov 05, 2019 | 14.34 | 14.34 | 13.28 | 14.08 | 328,148 | -0.21(-1.49%) |
Nov 04, 2019 | 14.97 | 15.18 | 13.97 | 14.30 | 616,788 | +0.19(+1.37%) |
Nov 01, 2019 | 15.13 | 15.13 | 13.71 | 14.10 | 513,899 | -0.93(-6.16%) |
Oct 31, 2019 | 15.22 | 15.30 | 14.93 | 15.03 | 151,810 | -0.24(-1.59%) |
Oct 30, 2019 | 15.33 | 15.36 | 15.14 | 15.27 | 251,863 | -0.01(-0.10%) |
Oct 29, 2019 | 15.12 | 15.32 | 15.03 | 15.29 | 173,265 | +0.17(+1.11%) |
Oct 28, 2019 | 15.09 | 15.24 | 14.91 | 15.12 | 171,673 | +0.10(+0.68%) |
Oct 25, 2019 | 14.74 | 15.53 | 14.67 | 15.02 | 543,190 | +0.26(+1.80%) |
Oct 24, 2019 | 14.26 | 14.81 | 14.20 | 14.75 | 324,871 | +0.54(+3.80%) |
Oct 23, 2019 | 13.85 | 14.25 | 13.69 | 14.21 | 168,538 | +0.35(+2.50%) |
Oct 22, 2019 | 13.77 | 14.01 | 13.64 | 13.87 | 170,152 | +0.08(+0.59%) |
Oct 21, 2019 | 13.48 | 13.81 | 13.35 | 13.78 | 131,030 | +0.39(+2.94%) |
Oct 18, 2019 | 13.53 | 13.53 | 13.14 | 13.39 | 199,580 | -0.19(-1.42%) |
Oct 17, 2019 | 13.28 | 13.71 | 13.23 | 13.58 | 354,821 | +0.38(+2.89%) |
Oct 16, 2019 | 13.13 | 13.28 | 12.79 | 13.20 | 196,552 | +0.04(+0.34%) |
Oct 15, 2019 | 13.16 | 13.60 | 13.12 | 13.16 | 235,644 | +0.04(+0.34%) |
Oct 14, 2019 | 13.06 | 13.24 | 12.90 | 13.11 | 89,057 | +0.03(+0.27%) |
Oct 11, 2019 | 12.85 | 13.36 | 12.83 | 13.08 | 180,794 | +0.24(+1.85%) |
Oct 10, 2019 | 12.76 | 12.97 | 12.55 | 12.84 | 212,716 | +0.00(+0.00%) |
Oct 09, 2019 | 13.14 | 13.32 | 12.75 | 12.84 | 162,019 | -0.27(-2.04%) |
Oct 08, 2019 | 13.36 | 13.58 | 13.08 | 13.11 | 218,274 | -0.34(-2.50%) |
Oct 07, 2019 | 12.97 | 13.47 | 12.79 | 13.45 | 302,726 | +0.44(+3.39%) |
Oct 04, 2019 | 12.64 | 13.06 | 12.64 | 13.00 | 214,124 | +0.40(+3.18%) |
Oct 03, 2019 | 12.57 | 12.63 | 12.33 | 12.60 | 476,930 | +0.01(+0.04%) |
Oct 02, 2019 | 12.49 | 12.79 | 12.26 | 12.60 | 316,131 | +0.04(+0.32%) |