Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 13.54 | 13.70 | 13.47 | 13.55 | 179,662 | -0.04(-0.29%) |
Dec 30, 2019 | 13.42 | 13.65 | 13.30 | 13.59 | 226,560 | +0.18(+1.34%) |
Dec 27, 2019 | 13.59 | 13.64 | 13.33 | 13.41 | 152,308 | -0.17(-1.26%) |
Dec 26, 2019 | 13.70 | 13.76 | 13.46 | 13.58 | 116,025 | -0.12(-0.91%) |
Dec 24, 2019 | 13.56 | 13.71 | 13.53 | 13.70 | 71,787 | +0.15(+1.09%) |
Dec 23, 2019 | 13.84 | 13.89 | 13.47 | 13.56 | 169,830 | -0.24(-1.75%) |
Dec 20, 2019 | 13.80 | 13.95 | 13.71 | 13.80 | 897,027 | +0.01(+0.06%) |
Dec 19, 2019 | 13.95 | 13.95 | 13.68 | 13.79 | 229,549 | -0.13(-0.95%) |
Dec 18, 2019 | 13.79 | 13.94 | 13.70 | 13.92 | 136,922 | +0.12(+0.90%) |
Dec 17, 2019 | 13.72 | 13.88 | 13.63 | 13.80 | 185,242 | +0.09(+0.68%) |
Dec 16, 2019 | 14.01 | 14.04 | 13.56 | 13.70 | 304,086 | -0.16(-1.12%) |
Dec 13, 2019 | 14.17 | 14.18 | 13.74 | 13.86 | 177,350 | -0.31(-2.20%) |
Dec 12, 2019 | 14.12 | 14.26 | 13.85 | 14.17 | 249,521 | -0.02(-0.11%) |
Dec 11, 2019 | 14.44 | 14.51 | 14.11 | 14.19 | 183,475 | -0.37(-2.57%) |
Dec 10, 2019 | 14.30 | 14.57 | 14.25 | 14.56 | 207,669 | +0.15(+1.01%) |
Dec 09, 2019 | 14.14 | 14.43 | 14.11 | 14.42 | 269,480 | +0.28(+1.95%) |
Dec 06, 2019 | 14.29 | 14.43 | 14.00 | 14.14 | 299,941 | +0.02(+0.16%) |
Dec 05, 2019 | 14.23 | 14.30 | 13.96 | 14.12 | 233,020 | -0.07(-0.48%) |
Dec 04, 2019 | 14.48 | 14.62 | 14.07 | 14.19 | 221,907 | -0.19(-1.33%) |
Dec 03, 2019 | 14.38 | 14.42 | 14.14 | 14.38 | 247,064 | -0.14(-0.95%) |
Dec 02, 2019 | 14.67 | 14.70 | 14.46 | 14.52 | 210,632 | -0.06(-0.42%) |
Nov 29, 2019 | 14.73 | 14.78 | 14.55 | 14.58 | 142,256 | -0.18(-1.24%) |
Nov 27, 2019 | 14.65 | 14.79 | 14.59 | 14.76 | 107,476 | +0.11(+0.78%) |
Nov 26, 2019 | 14.86 | 15.09 | 14.62 | 14.65 | 270,939 | -0.19(-1.29%) |
Nov 25, 2019 | 14.39 | 14.88 | 14.32 | 14.84 | 172,058 | +0.50(+3.52%) |
Nov 22, 2019 | 14.17 | 14.60 | 13.96 | 14.33 | 219,922 | +0.38(+2.74%) |
Nov 21, 2019 | 13.57 | 14.41 | 13.39 | 13.95 | 254,915 | +0.56(+4.17%) |
Nov 20, 2019 | 13.62 | 13.80 | 13.33 | 13.39 | 292,326 | -0.30(-2.18%) |
Nov 19, 2019 | 13.62 | 13.80 | 13.51 | 13.69 | 156,126 | -0.13(-0.94%) |
Nov 18, 2019 | 13.67 | 14.26 | 13.62 | 13.82 | 207,754 | +0.11(+0.78%) |
Nov 15, 2019 | 13.95 | 13.97 | 13.60 | 13.71 | 114,668 | -0.12(-0.88%) |
Nov 14, 2019 | 13.97 | 13.98 | 13.72 | 13.84 | 131,504 | -0.02(-0.11%) |
Nov 13, 2019 | 13.95 | 14.03 | 13.74 | 13.85 | 236,959 | -0.12(-0.88%) |
Nov 12, 2019 | 13.91 | 14.10 | 13.81 | 13.97 | 163,757 | +0.08(+0.61%) |
Nov 11, 2019 | 13.71 | 13.93 | 13.58 | 13.89 | 105,464 | +0.09(+0.66%) |
Nov 08, 2019 | 13.86 | 14.06 | 13.76 | 13.80 | 101,331 | -0.15(-1.04%) |
Nov 07, 2019 | 13.96 | 14.06 | 13.87 | 13.94 | 99,384 | +0.08(+0.61%) |
Nov 06, 2019 | 13.87 | 14.02 | 13.77 | 13.86 | 134,729 | -0.03(-0.22%) |
Nov 05, 2019 | 13.58 | 14.10 | 13.58 | 13.89 | 137,573 | +0.28(+2.08%) |
Nov 04, 2019 | 13.67 | 13.84 | 13.47 | 13.61 | 259,933 | +0.05(+0.34%) |
Nov 01, 2019 | 13.50 | 13.73 | 13.41 | 13.56 | 235,350 | +0.18(+1.37%) |
Oct 31, 2019 | 13.34 | 13.39 | 13.27 | 13.38 | 249,499 | -0.08(-0.63%) |
Oct 30, 2019 | 13.38 | 13.51 | 13.20 | 13.46 | 241,192 | +0.10(+0.74%) |
Oct 29, 2019 | 13.27 | 13.51 | 13.25 | 13.36 | 142,919 | +0.11(+0.81%) |
Oct 28, 2019 | 13.28 | 13.56 | 13.24 | 13.25 | 126,501 | +0.03(+0.23%) |
Oct 25, 2019 | 13.07 | 13.27 | 13.02 | 13.22 | 186,973 | +0.13(+0.99%) |
Oct 24, 2019 | 13.18 | 13.20 | 12.88 | 13.09 | 216,447 | -0.04(-0.29%) |
Oct 23, 2019 | 13.40 | 13.40 | 13.06 | 13.13 | 120,911 | -0.30(-2.22%) |
Oct 22, 2019 | 13.65 | 13.70 | 13.42 | 13.43 | 131,541 | -0.19(-1.40%) |
Oct 21, 2019 | 13.71 | 13.88 | 13.48 | 13.62 | 218,682 | +0.03(+0.23%) |
Oct 18, 2019 | 13.77 | 14.04 | 13.57 | 13.59 | 233,258 | -0.36(-2.58%) |
Oct 17, 2019 | 13.44 | 13.97 | 13.35 | 13.95 | 316,716 | +0.60(+4.47%) |
Oct 16, 2019 | 13.15 | 13.45 | 13.13 | 13.35 | 133,386 | +0.17(+1.28%) |
Oct 15, 2019 | 13.10 | 13.30 | 13.02 | 13.19 | 164,154 | +0.12(+0.94%) |
Oct 14, 2019 | 13.39 | 13.39 | 12.95 | 13.06 | 138,972 | -0.33(-2.46%) |
Oct 11, 2019 | 13.38 | 13.70 | 13.20 | 13.39 | 183,704 | +0.18(+1.39%) |
Oct 10, 2019 | 13.20 | 13.27 | 13.08 | 13.21 | 137,672 | +0.13(+0.99%) |
Oct 09, 2019 | 13.31 | 13.33 | 13.04 | 13.08 | 116,449 | -0.14(-1.04%) |
Oct 08, 2019 | 13.08 | 13.35 | 12.99 | 13.22 | 180,103 | +0.11(+0.82%) |
Oct 07, 2019 | 13.25 | 13.28 | 13.03 | 13.11 | 135,456 | -0.15(-1.15%) |
Oct 04, 2019 | 13.05 | 13.27 | 12.99 | 13.26 | 131,273 | +0.24(+1.88%) |
Oct 03, 2019 | 13.10 | 13.20 | 12.90 | 13.02 | 183,368 | -0.16(-1.22%) |
Oct 02, 2019 | 13.25 | 13.33 | 13.08 | 13.18 | 148,731 | -0.15(-1.15%) |