Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2019 | 15.45 | 15.45 | 15.45 | 0 | +0.29(+1.91%) | |
Dec 27, 2019 | 15.16 | 15.19 | 15.06 | 15.16 | 1,400 | -0.02(-0.13%) |
Dec 26, 2019 | 15.16 | 15.20 | 15.16 | 15.18 | 4,619 | +0.03(+0.20%) |
Dec 24, 2019 | 15.13 | 15.15 | 15.13 | 15.15 | 1,700 | +0.01(+0.07%) |
Dec 23, 2019 | 15.13 | 15.14 | 15.13 | 15.14 | 1,677 | -0.04(-0.26%) |
Dec 20, 2019 | 15.13 | 15.18 | 15.13 | 15.18 | 10,800 | +0.02(+0.16%) |
Dec 19, 2019 | 15.14 | 15.17 | 15.13 | 15.16 | 2,999 | +0.01(+0.03%) |
Dec 18, 2019 | 15.10 | 15.21 | 15.10 | 15.15 | 7,840 | +0.13(+0.88%) |
Dec 17, 2019 | 15.01 | 15.03 | 15.01 | 15.02 | 7,761 | -0.02(-0.15%) |
Dec 16, 2019 | 15.04 | 15.04 | 15.04 | 206 | +0.00(+0.00%) | |
Dec 13, 2019 | 15.03 | 15.04 | 15.00 | 15.04 | 5,200 | -0.06(-0.40%) |
Dec 12, 2019 | 15.04 | 15.11 | 15.03 | 15.10 | 3,615 | +0.05(+0.33%) |
Dec 11, 2019 | 15.10 | 15.10 | 15.05 | 15.05 | 2,370 | +0.00(+0.00%) |
Dec 10, 2019 | 15.12 | 15.12 | 15.04 | 15.05 | 20,163 | -0.06(-0.40%) |
Dec 06, 2019 | 15.11 | 15.11 | 15.11 | 0 | +0.00(+0.00%) | |
Dec 05, 2019 | 15.09 | 15.12 | 15.09 | 15.11 | 1,927 | +0.02(+0.13%) |
Dec 04, 2019 | 15.10 | 15.11 | 15.09 | 15.09 | 2,976 | +0.01(+0.07%) |
Dec 03, 2019 | 15.08 | 15.09 | 15.08 | 15.08 | 3,793 | +0.07(+0.47%) |
Dec 02, 2019 | 15.11 | 15.11 | 14.90 | 15.01 | 8,934 | -0.10(-0.63%) |
Nov 29, 2019 | 15.12 | 15.12 | 15.10 | 15.11 | 1,100 | -0.03(-0.22%) |
Nov 27, 2019 | 15.14 | 15.14 | 15.14 | 15.14 | 100 | +0.03(+0.20%) |
Nov 26, 2019 | 15.10 | 15.12 | 15.10 | 15.11 | 5,881 | +0.02(+0.13%) |
Nov 25, 2019 | 15.11 | 15.11 | 15.09 | 15.09 | 829 | +0.00(+0.00%) |
Nov 22, 2019 | 15.13 | 15.13 | 15.09 | 15.09 | 400 | +0.02(+0.13%) |
Nov 21, 2019 | 15.09 | 15.11 | 15.07 | 15.07 | 5,721 | +0.01(+0.07%) |
Nov 20, 2019 | 15.09 | 15.14 | 15.05 | 15.06 | 3,854 | -0.03(-0.23%) |
Nov 19, 2019 | 15.15 | 15.15 | 15.07 | 15.09 | 3,951 | -0.11(-0.70%) |
Nov 18, 2019 | 15.15 | 15.22 | 15.12 | 15.20 | 4,459 | +0.09(+0.60%) |
Nov 15, 2019 | 15.10 | 15.11 | 15.09 | 15.11 | 1,100 | +0.01(+0.08%) |
Nov 14, 2019 | 15.10 | 15.10 | 15.10 | 15.10 | 337 | -0.02(-0.15%) |
Nov 13, 2019 | 15.09 | 15.12 | 15.09 | 15.12 | 1,586 | +0.05(+0.33%) |
Nov 12, 2019 | 15.08 | 15.08 | 15.07 | 15.07 | 2,426 | -0.00(-0.00%) |
Nov 11, 2019 | 15.11 | 15.11 | 15.07 | 15.07 | 4,610 | -0.03(-0.20%) |
Nov 08, 2019 | 15.10 | 15.10 | 15.10 | 15.10 | 5,700 | -0.00(-0.03%) |
Nov 07, 2019 | 15.10 | 15.11 | 15.10 | 15.10 | 3,337 | -0.02(-0.10%) |
Nov 06, 2019 | 15.07 | 15.13 | 15.07 | 15.12 | 10,775 | +0.05(+0.33%) |
Nov 05, 2019 | 15.07 | 15.09 | 15.07 | 15.07 | 345 | +0.02(+0.13%) |
Nov 04, 2019 | 15.04 | 15.08 | 15.04 | 15.05 | 4,607 | -0.00(-0.03%) |
Nov 01, 2019 | 15.05 | 15.18 | 15.04 | 15.05 | 17,700 | -0.07(-0.43%) |
Oct 31, 2019 | 15.05 | 15.12 | 15.03 | 15.12 | 6,060 | +0.07(+0.44%) |
Oct 30, 2019 | 15.05 | 15.05 | 15.04 | 15.05 | 4,448 | -0.01(-0.04%) |
Oct 29, 2019 | 15.05 | 15.06 | 15.04 | 15.06 | 6,535 | -0.00(-0.03%) |
Oct 28, 2019 | 15.05 | 15.06 | 15.05 | 15.06 | 1,137 | +0.01(+0.09%) |
Oct 25, 2019 | 15.05 | 15.06 | 15.05 | 15.05 | 8,300 | +0.00(+0.00%) |
Oct 24, 2019 | 15.05 | 15.05 | 15.05 | 15.05 | 2,101 | -0.02(-0.13%) |
Oct 23, 2019 | 15.09 | 15.09 | 15.05 | 15.07 | 1,830 | +0.03(+0.20%) |
Oct 22, 2019 | 15.07 | 15.07 | 15.04 | 15.04 | 3,343 | -0.04(-0.27%) |
Oct 21, 2019 | 15.04 | 15.09 | 15.04 | 15.08 | 2,001 | -0.01(-0.07%) |
Oct 18, 2019 | 15.06 | 15.09 | 15.04 | 15.09 | 1,300 | +0.01(+0.07%) |
Oct 17, 2019 | 15.04 | 15.08 | 15.03 | 15.08 | 8,004 | +0.03(+0.20%) |
Oct 16, 2019 | 15.05 | 15.05 | 15.04 | 15.05 | 2,428 | +0.00(+0.00%) |
Oct 15, 2019 | 15.05 | 15.05 | 15.05 | 207 | +0.00(+0.00%) | |
Oct 14, 2019 | 15.08 | 15.08 | 15.05 | 15.05 | 1,080 | -0.09(-0.59%) |
Oct 11, 2019 | 15.16 | 15.17 | 15.14 | 15.14 | 1,900 | -0.04(-0.25%) |
Oct 10, 2019 | 15.10 | 15.18 | 15.10 | 15.18 | 17,910 | +0.06(+0.38%) |
Oct 09, 2019 | 15.08 | 15.14 | 15.08 | 15.12 | 29,368 | +0.10(+0.67%) |
Oct 08, 2019 | 15.06 | 15.09 | 15.02 | 15.02 | 26,313 | -0.05(-0.33%) |
Oct 07, 2019 | 15.07 | 15.10 | 15.07 | 15.07 | 8,019 | -0.10(-0.66%) |
Oct 04, 2019 | 15.11 | 15.18 | 15.11 | 15.17 | 11,200 | +0.06(+0.40%) |
Oct 03, 2019 | 15.06 | 15.14 | 15.06 | 15.11 | 7,212 | -0.04(-0.26%) |
Oct 02, 2019 | 15.07 | 15.16 | 15.07 | 15.15 | 8,430 | -0.00(-0.03%) |
Oct 01, 2019 | 15.17 | 15.17 | 15.15 | 15.15 | 14,177 | -0.03(-0.16%) |
Sep 30, 2019 | 15.15 | 15.19 | 15.15 | 15.18 | 1,463 | +0.03(+0.20%) |
Sep 27, 2019 | 15.20 | 15.26 | 15.15 | 15.15 | 5,200 | -0.05(-0.33%) |
Sep 26, 2019 | 15.16 | 15.29 | 15.14 | 15.20 | 3,920 | +0.00(+0.00%) |
Sep 25, 2019 | 15.34 | 15.34 | 15.17 | 15.20 | 1,716 | -0.07(-0.46%) |
Sep 24, 2019 | 15.16 | 15.28 | 15.16 | 15.27 | 5,426 | +0.00(+0.00%) |
Sep 23, 2019 | 15.30 | 15.30 | 15.09 | 15.27 | 3,581 | -0.31(-1.99%) |
Sep 20, 2019 | 15.04 | 15.58 | 15.04 | 15.58 | 56,700 | +0.54(+3.59%) |
Sep 19, 2019 | 15.03 | 15.05 | 15.02 | 15.04 | 4,985 | +0.02(+0.13%) |
Sep 18, 2019 | 15.02 | 15.04 | 15.01 | 15.02 | 8,332 | +0.01(+0.07%) |
Sep 17, 2019 | 15.01 | 15.02 | 15.00 | 15.01 | 4,205 | +0.00(+0.00%) |
Sep 16, 2019 | 15.01 | 15.04 | 15.00 | 15.01 | 6,026 | -0.01(-0.07%) |
Sep 13, 2019 | 15.05 | 15.05 | 15.02 | 15.02 | 4,800 | -0.01(-0.07%) |
Sep 12, 2019 | 15.02 | 15.04 | 15.02 | 15.03 | 7,369 | +0.02(+0.13%) |
Sep 11, 2019 | 15.04 | 15.04 | 15.00 | 15.01 | 5,307 | +0.01(+0.07%) |
Sep 10, 2019 | 15.00 | 15.04 | 15.00 | 15.00 | 6,665 | -0.01(-0.07%) |
Sep 09, 2019 | 15.01 | 15.04 | 15.00 | 15.01 | 11,226 | -0.01(-0.07%) |
Sep 06, 2019 | 15.06 | 15.06 | 15.00 | 15.02 | 25,400 | -0.02(-0.14%) |
Sep 05, 2019 | 15.03 | 15.06 | 15.03 | 15.04 | 1,772 | +0.01(+0.06%) |
Sep 04, 2019 | 15.05 | 15.05 | 15.01 | 15.03 | 28,822 | -0.00(-0.01%) |
Sep 03, 2019 | 15.13 | 15.17 | 15.03 | 15.03 | 28,044 | -0.10(-0.64%) |
Aug 30, 2019 | 15.10 | 15.15 | 15.10 | 15.13 | 18,600 | +0.05(+0.33%) |
Aug 29, 2019 | 15.03 | 15.13 | 15.03 | 15.08 | 41,650 | +0.02(+0.13%) |
Aug 28, 2019 | 14.86 | 15.18 | 14.81 | 15.06 | 154,539 | +5.06(+50.60%) |
Aug 27, 2019 | 9.920 | 10.70 | 9.920 | 10.00 | 5,180 | +0.15(+1.56%) |
Aug 26, 2019 | 10.01 | 10.18 | 9.846 | 9.846 | 905 | -0.27(-2.71%) |
Aug 23, 2019 | 10.22 | 10.22 | 9.740 | 10.12 | 2,200 | -0.12(-1.17%) |
Aug 22, 2019 | 10.15 | 10.34 | 10.15 | 10.24 | 999 | -0.10(-0.97%) |
Aug 21, 2019 | 10.34 | 10.34 | 10.34 | 10.34 | 157 | +0.19(+1.87%) |
Aug 20, 2019 | 10.15 | 10.15 | 10.15 | 93 | +0.00(+0.00%) | |
Aug 19, 2019 | 10.15 | 10.15 | 10.15 | 10.15 | 198 | +0.30(+3.05%) |
Aug 16, 2019 | 9.700 | 10.02 | 9.700 | 9.850 | 3,700 | -0.04(-0.40%) |
Aug 15, 2019 | 9.910 | 10.07 | 9.350 | 9.890 | 7,200 | -0.10(-1.00%) |
Aug 14, 2019 | 10.08 | 10.08 | 9.900 | 9.990 | 849 | -0.06(-0.60%) |
Aug 13, 2019 | 10.09 | 10.09 | 9.950 | 10.05 | 8,830 | +0.07(+0.70%) |
Aug 12, 2019 | 10.11 | 10.24 | 9.950 | 9.980 | 19,662 | -0.02(-0.20%) |
Aug 09, 2019 | 10.00 | 10.17 | 10.00 | 10.00 | 6,400 | -0.01(-0.10%) |
Aug 08, 2019 | 10.09 | 10.39 | 10.01 | 10.01 | 2,612 | -0.26(-2.53%) |
Aug 07, 2019 | 10.10 | 10.27 | 9.900 | 10.27 | 15,936 | -0.03(-0.29%) |
Aug 06, 2019 | 10.44 | 10.90 | 10.00 | 10.30 | 15,375 | -0.26(-2.44%) |
Aug 05, 2019 | 10.56 | 10.56 | 10.56 | 4 | +0.00(+0.00%) | |
Aug 02, 2019 | 10.49 | 10.60 | 9.701 | 10.56 | 9,000 | +0.17(+1.61%) |
Aug 01, 2019 | 10.31 | 10.59 | 10.31 | 10.39 | 9,576 | +0.19(+1.83%) |
Jul 31, 2019 | 10.62 | 10.79 | 10.20 | 10.20 | 6,111 | -0.29(-2.80%) |
Jul 30, 2019 | 10.39 | 10.62 | 10.39 | 10.50 | 1,015 | +0.13(+1.23%) |
Jul 29, 2019 | 10.77 | 10.77 | 10.37 | 10.37 | 18,425 | -0.38(-3.56%) |
Jul 26, 2019 | 10.75 | 10.75 | 10.75 | 10.75 | 1,019 | +0.04(+0.36%) |
Jul 25, 2019 | 10.71 | 10.71 | 10.71 | 10.71 | 1,193 | +0.02(+0.21%) |
Jul 24, 2019 | 10.30 | 10.70 | 10.30 | 10.69 | 1,080 | -0.00(-0.02%) |
Jul 23, 2019 | 10.71 | 10.79 | 10.69 | 10.69 | 3,241 | -0.05(-0.46%) |
Jul 22, 2019 | 10.55 | 10.74 | 10.31 | 10.74 | 2,867 | -0.00(-0.04%) |
Jul 19, 2019 | 10.68 | 10.99 | 10.68 | 10.75 | 7,440 | +0.03(+0.25%) |
Jul 18, 2019 | 10.65 | 10.72 | 10.21 | 10.72 | 7,732 | +0.12(+1.09%) |
Jul 17, 2019 | 10.63 | 10.67 | 10.52 | 10.61 | 2,556 | +0.13(+1.26%) |
Jul 16, 2019 | 10.71 | 10.76 | 10.47 | 10.47 | 3,780 | -0.15(-1.40%) |
Jul 15, 2019 | 10.79 | 10.79 | 10.62 | 10.62 | 2,553 | -0.09(-0.86%) |
Jul 12, 2019 | 10.71 | 10.80 | 10.70 | 10.71 | 4,076 | -0.05(-0.46%) |
Jul 11, 2019 | 10.76 | 10.76 | 10.76 | 10.76 | 225 | +0.01(+0.09%) |
Jul 10, 2019 | 10.60 | 10.80 | 10.60 | 10.75 | 1,407 | +0.10(+0.96%) |
Jul 09, 2019 | 10.50 | 10.70 | 10.50 | 10.65 | 5,215 | +0.27(+2.60%) |
Jul 08, 2019 | 10.93 | 10.93 | 10.37 | 10.38 | 6,580 | -0.47(-4.36%) |
Jul 05, 2019 | 10.65 | 10.86 | 10.64 | 10.85 | 4,382 | +0.10(+0.94%) |
Jul 03, 2019 | 10.75 | 10.75 | 10.75 | 57 | +0.00(+0.00%) | |
Jul 02, 2019 | 10.57 | 10.75 | 10.57 | 10.75 | 3,560 | -0.01(-0.09%) |
Jul 01, 2019 | 10.72 | 10.77 | 10.30 | 10.76 | 3,783 | +0.07(+0.64%) |
Jun 28, 2019 | 10.69 | 10.84 | 10.69 | 10.69 | 3,567 | -0.17(-1.58%) |
Jun 27, 2019 | 11.12 | 11.12 | 10.86 | 10.87 | 1,336 | -0.08(-0.76%) |
Jun 26, 2019 | 10.48 | 11.22 | 10.46 | 10.95 | 8,416 | +0.46(+4.40%) |
Jun 25, 2019 | 10.70 | 10.77 | 10.36 | 10.49 | 15,258 | -0.43(-3.95%) |
Jun 24, 2019 | 10.70 | 10.92 | 10.70 | 10.92 | 3,443 | +0.26(+2.39%) |
Jun 21, 2019 | 10.55 | 10.67 | 10.44 | 10.66 | 8,867 | +0.15(+1.40%) |
Jun 20, 2019 | 10.31 | 10.52 | 10.23 | 10.52 | 4,001 | +0.16(+1.51%) |
Jun 19, 2019 | 10.22 | 10.53 | 10.14 | 10.36 | 7,397 | +0.16(+1.54%) |
Jun 18, 2019 | 10.06 | 10.20 | 9.993 | 10.20 | 5,518 | +0.34(+3.48%) |
Jun 17, 2019 | 9.919 | 9.919 | 9.782 | 9.860 | 15,658 | -0.06(-0.59%) |
Jun 14, 2019 | 10.05 | 10.19 | 9.811 | 9.919 | 3,465 | +0.02(+0.20%) |
Jun 13, 2019 | 10.24 | 10.39 | 9.890 | 9.899 | 12,256 | -0.46(-4.45%) |
Jun 12, 2019 | 10.61 | 10.71 | 10.03 | 10.36 | 14,968 | -0.34(-3.21%) |
Jun 11, 2019 | 10.71 | 10.71 | 10.50 | 10.70 | 1,784 | +0.11(+1.02%) |
Jun 10, 2019 | 10.60 | 10.60 | 10.60 | 10.60 | 1,160 | -0.10(-0.92%) |
Jun 07, 2019 | 10.60 | 10.75 | 10.51 | 10.69 | 1,936 | +0.05(+0.46%) |
Jun 06, 2019 | 10.65 | 10.68 | 10.51 | 10.65 | 1,497 | +0.00(+0.00%) |
Jun 05, 2019 | 10.64 | 10.65 | 10.64 | 10.65 | 448 | +0.03(+0.33%) |
Jun 04, 2019 | 10.61 | 10.61 | 10.61 | 26 | +0.00(+0.00%) |