Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 15.99 | 16.03 | 15.85 | 15.90 | 195,210 | +0.05(+0.29%) |
Dec 30, 2019 | 15.68 | 15.89 | 15.61 | 15.86 | 150,181 | +0.29(+1.86%) |
Dec 27, 2019 | 15.69 | 15.78 | 15.56 | 15.57 | 208,239 | -0.16(-1.04%) |
Dec 26, 2019 | 15.58 | 15.84 | 15.58 | 15.73 | 193,115 | +0.33(+2.12%) |
Dec 24, 2019 | 15.03 | 15.43 | 14.92 | 15.41 | 141,328 | +0.49(+3.28%) |
Dec 23, 2019 | 14.44 | 14.93 | 14.44 | 14.92 | 80,364 | +0.50(+3.50%) |
Dec 20, 2019 | 14.65 | 14.72 | 14.39 | 14.41 | 71,671 | -0.20(-1.36%) |
Dec 19, 2019 | 14.76 | 14.76 | 14.49 | 14.61 | 109,888 | -0.03(-0.19%) |
Dec 18, 2019 | 14.61 | 14.69 | 14.58 | 14.64 | 106,983 | -0.03(-0.18%) |
Dec 17, 2019 | 14.65 | 14.78 | 14.65 | 14.66 | 129,912 | +0.03(+0.19%) |
Dec 16, 2019 | 14.80 | 14.81 | 14.62 | 14.64 | 30,402 | -0.11(-0.74%) |
Dec 13, 2019 | 14.69 | 14.81 | 14.68 | 14.75 | 29,420 | +0.01(+0.06%) |
Dec 12, 2019 | 14.92 | 15.12 | 14.65 | 14.74 | 24,350 | -0.08(-0.55%) |
Dec 11, 2019 | 14.52 | 14.90 | 14.52 | 14.82 | 52,566 | +0.35(+2.44%) |
Dec 10, 2019 | 14.43 | 14.55 | 14.35 | 14.47 | 72,904 | +0.07(+0.51%) |
Dec 09, 2019 | 14.50 | 14.50 | 14.33 | 14.39 | 23,222 | -0.07(-0.51%) |
Dec 06, 2019 | 14.54 | 14.61 | 14.47 | 14.47 | 68,242 | -0.34(-2.32%) |
Dec 05, 2019 | 14.59 | 14.94 | 14.59 | 14.81 | 31,933 | +0.12(+0.80%) |
Dec 04, 2019 | 14.74 | 14.76 | 14.56 | 14.69 | 24,426 | -0.05(-0.37%) |
Dec 03, 2019 | 14.58 | 14.86 | 14.57 | 14.75 | 69,734 | +0.37(+2.58%) |
Dec 02, 2019 | 14.38 | 14.44 | 14.30 | 14.38 | 42,135 | -0.07(-0.46%) |
Nov 29, 2019 | 14.28 | 14.46 | 14.28 | 14.44 | 24,443 | +0.20(+1.42%) |
Nov 27, 2019 | 14.12 | 14.27 | 14.10 | 14.24 | 30,305 | +0.04(+0.28%) |
Nov 26, 2019 | 13.92 | 14.20 | 13.92 | 14.20 | 43,295 | +0.28(+1.98%) |
Nov 25, 2019 | 13.94 | 14.05 | 13.85 | 13.92 | 26,512 | -0.02(-0.13%) |
Nov 22, 2019 | 14.13 | 14.13 | 13.94 | 13.94 | 54,970 | -0.13(-0.90%) |
Nov 21, 2019 | 14.33 | 14.40 | 14.02 | 14.07 | 56,419 | -0.26(-1.83%) |
Nov 20, 2019 | 14.16 | 14.38 | 14.16 | 14.33 | 17,149 | +0.16(+1.15%) |
Nov 19, 2019 | 14.23 | 14.44 | 14.09 | 14.17 | 22,972 | -0.05(-0.32%) |
Nov 18, 2019 | 14.05 | 14.31 | 14.05 | 14.21 | 33,833 | +0.12(+0.83%) |
Nov 15, 2019 | 14.08 | 14.36 | 14.08 | 14.10 | 44,462 | -0.10(-0.70%) |
Nov 14, 2019 | 14.16 | 14.26 | 14.06 | 14.19 | 37,636 | +0.09(+0.64%) |
Nov 13, 2019 | 14.00 | 14.15 | 13.95 | 14.10 | 46,070 | +0.20(+1.43%) |
Nov 12, 2019 | 13.78 | 13.98 | 13.69 | 13.91 | 38,472 | +0.14(+0.98%) |
Nov 11, 2019 | 13.83 | 13.88 | 13.70 | 13.77 | 57,885 | -0.06(-0.46%) |
Nov 08, 2019 | 13.81 | 14.00 | 13.74 | 13.83 | 34,287 | -0.18(-1.29%) |
Nov 07, 2019 | 14.33 | 14.33 | 13.89 | 14.01 | 194,678 | -0.40(-2.76%) |
Nov 06, 2019 | 14.44 | 14.50 | 14.27 | 14.41 | 42,843 | +0.05(+0.31%) |
Nov 05, 2019 | 14.56 | 14.56 | 14.29 | 14.37 | 83,559 | -0.37(-2.52%) |
Nov 04, 2019 | 14.88 | 14.93 | 14.71 | 14.74 | 39,774 | -0.23(-1.51%) |
Nov 01, 2019 | 14.72 | 14.96 | 14.71 | 14.96 | 59,062 | +0.16(+1.10%) |
Oct 31, 2019 | 14.64 | 14.95 | 14.64 | 14.80 | 149,090 | +0.33(+2.26%) |
Oct 30, 2019 | 14.56 | 14.61 | 14.13 | 14.47 | 121,171 | -0.07(-0.51%) |
Oct 29, 2019 | 14.42 | 14.63 | 14.29 | 14.55 | 63,474 | +0.06(+0.44%) |
Oct 28, 2019 | 14.63 | 14.63 | 14.44 | 14.48 | 87,899 | -0.17(-1.17%) |
Oct 25, 2019 | 14.80 | 14.98 | 14.51 | 14.66 | 110,161 | +0.14(+1.00%) |
Oct 24, 2019 | 14.20 | 14.58 | 14.20 | 14.51 | 66,438 | +0.36(+2.56%) |
Oct 23, 2019 | 14.18 | 14.25 | 14.11 | 14.15 | 20,928 | +0.11(+0.77%) |
Oct 22, 2019 | 14.07 | 14.10 | 13.89 | 14.04 | 54,149 | -0.01(-0.06%) |
Oct 21, 2019 | 14.41 | 14.41 | 14.00 | 14.05 | 51,643 | -0.24(-1.65%) |
Oct 18, 2019 | 14.27 | 14.35 | 14.21 | 14.29 | 17,033 | +0.05(+0.38%) |
Oct 17, 2019 | 13.91 | 14.36 | 13.91 | 14.23 | 28,407 | +0.25(+1.81%) |
Oct 16, 2019 | 13.82 | 14.00 | 13.79 | 13.98 | 68,895 | +0.30(+2.18%) |
Oct 15, 2019 | 14.12 | 14.17 | 13.67 | 13.68 | 70,369 | -0.52(-3.69%) |
Oct 14, 2019 | 14.19 | 14.32 | 14.11 | 14.20 | 98,574 | -0.04(-0.25%) |
Oct 11, 2019 | 14.43 | 14.44 | 14.10 | 14.24 | 57,956 | -0.29(-1.99%) |
Oct 10, 2019 | 14.46 | 14.61 | 14.27 | 14.53 | 114,426 | +0.01(+0.06%) |
Oct 09, 2019 | 14.73 | 14.76 | 14.49 | 14.52 | 24,816 | -0.12(-0.80%) |
Oct 08, 2019 | 14.72 | 14.72 | 14.41 | 14.64 | 81,167 | +0.26(+1.82%) |
Oct 07, 2019 | 14.47 | 14.63 | 14.35 | 14.38 | 31,071 | -0.14(-1.00%) |
Oct 04, 2019 | 14.10 | 14.53 | 14.10 | 14.52 | 45,568 | +0.37(+2.62%) |
Oct 03, 2019 | 14.25 | 14.55 | 14.13 | 14.15 | 129,944 | -0.05(-0.32%) |
Oct 02, 2019 | 14.10 | 14.28 | 14.00 | 14.19 | 76,646 | +0.20(+1.42%) |