Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 14.87 | 15.32 | 14.81 | 15.06 | 63,000 | +0.17(+1.14%) |
Dec 30, 2019 | 14.39 | 14.90 | 14.30 | 14.89 | 66,322 | +0.54(+3.76%) |
Dec 27, 2019 | 14.54 | 14.54 | 14.30 | 14.35 | 43,100 | -0.18(-1.20%) |
Dec 26, 2019 | 14.46 | 14.62 | 14.41 | 14.53 | 53,361 | +0.08(+0.52%) |
Dec 24, 2019 | 14.45 | 14.65 | 14.38 | 14.45 | 24,600 | -0.01(-0.03%) |
Dec 23, 2019 | 14.26 | 14.63 | 14.26 | 14.46 | 70,678 | +0.12(+0.87%) |
Dec 20, 2019 | 14.73 | 14.95 | 14.23 | 14.33 | 99,200 | -0.41(-2.78%) |
Dec 19, 2019 | 14.68 | 15.30 | 14.65 | 14.74 | 63,205 | +0.08(+0.55%) |
Dec 18, 2019 | 16.05 | 16.23 | 14.45 | 14.66 | 146,119 | -1.38(-8.60%) |
Dec 17, 2019 | 17.14 | 17.14 | 15.99 | 16.04 | 146,668 | -1.08(-6.31%) |
Dec 16, 2019 | 17.02 | 17.38 | 16.80 | 17.12 | 102,993 | +0.37(+2.21%) |
Dec 13, 2019 | 16.61 | 16.80 | 16.48 | 16.75 | 77,700 | +0.14(+0.84%) |
Dec 12, 2019 | 16.05 | 16.70 | 16.05 | 16.61 | 96,954 | +0.47(+2.91%) |
Dec 11, 2019 | 15.83 | 16.25 | 15.66 | 16.14 | 71,887 | +0.43(+2.74%) |
Dec 10, 2019 | 15.51 | 15.77 | 15.41 | 15.71 | 63,476 | +0.16(+1.03%) |
Dec 09, 2019 | 15.41 | 15.66 | 15.30 | 15.55 | 57,673 | +0.14(+0.91%) |
Dec 06, 2019 | 14.91 | 15.50 | 14.91 | 15.41 | 86,400 | +0.47(+3.15%) |
Dec 05, 2019 | 14.88 | 15.31 | 14.79 | 14.94 | 61,416 | -0.01(-0.07%) |
Dec 04, 2019 | 15.12 | 15.28 | 14.90 | 14.95 | 50,435 | -0.10(-0.63%) |
Dec 03, 2019 | 14.86 | 15.27 | 14.86 | 15.04 | 92,084 | +0.04(+0.30%) |
Dec 02, 2019 | 15.24 | 15.24 | 14.89 | 15.00 | 73,821 | -0.17(-1.12%) |
Nov 29, 2019 | 15.40 | 15.46 | 15.17 | 15.17 | 38,000 | -0.25(-1.62%) |
Nov 27, 2019 | 15.38 | 15.57 | 15.25 | 15.42 | 68,600 | -0.02(-0.10%) |
Nov 26, 2019 | 15.76 | 15.88 | 15.37 | 15.44 | 124,499 | -0.29(-1.81%) |
Nov 25, 2019 | 15.69 | 15.88 | 15.55 | 15.72 | 65,078 | +0.15(+0.96%) |
Nov 22, 2019 | 15.57 | 15.65 | 15.25 | 15.57 | 67,100 | +0.02(+0.13%) |
Nov 21, 2019 | 15.11 | 15.76 | 15.06 | 15.55 | 100,268 | +0.32(+2.10%) |
Nov 20, 2019 | 15.70 | 16.17 | 15.07 | 15.23 | 90,945 | -0.26(-1.68%) |
Nov 19, 2019 | 14.84 | 15.74 | 14.83 | 15.49 | 123,706 | +1.03(+7.12%) |
Nov 18, 2019 | 14.89 | 14.98 | 14.39 | 14.46 | 65,438 | -0.46(-3.08%) |
Nov 15, 2019 | 15.18 | 15.25 | 14.82 | 14.92 | 83,800 | -0.15(-1.00%) |
Nov 14, 2019 | 15.39 | 15.43 | 15.00 | 15.07 | 77,189 | -0.31(-2.02%) |
Nov 13, 2019 | 15.34 | 15.67 | 15.08 | 15.38 | 89,568 | -0.04(-0.26%) |
Nov 12, 2019 | 15.95 | 16.00 | 15.31 | 15.42 | 86,852 | -0.52(-3.26%) |
Nov 11, 2019 | 15.99 | 15.99 | 15.01 | 15.94 | 115,436 | -0.35(-2.15%) |
Nov 08, 2019 | 13.99 | 16.39 | 13.50 | 16.29 | 311,800 | +3.30(+25.40%) |
Nov 07, 2019 | 13.89 | 14.14 | 12.82 | 12.99 | 60,909 | -0.74(-5.39%) |
Nov 06, 2019 | 13.67 | 14.22 | 13.60 | 13.73 | 67,505 | +0.00(+0.00%) |
Nov 05, 2019 | 13.68 | 13.83 | 13.47 | 13.73 | 73,317 | +0.08(+0.59%) |
Nov 04, 2019 | 13.51 | 13.74 | 13.48 | 13.65 | 39,615 | +0.31(+2.32%) |
Nov 01, 2019 | 12.93 | 13.58 | 12.89 | 13.34 | 55,300 | +0.51(+3.98%) |
Oct 31, 2019 | 12.98 | 13.15 | 12.73 | 12.83 | 68,953 | -0.14(-1.08%) |
Oct 30, 2019 | 13.61 | 14.09 | 12.92 | 12.97 | 56,896 | -0.62(-4.56%) |
Oct 29, 2019 | 13.54 | 13.79 | 13.37 | 13.59 | 49,243 | +0.05(+0.37%) |
Oct 28, 2019 | 13.14 | 13.72 | 12.79 | 13.54 | 104,045 | +0.43(+3.28%) |
Oct 25, 2019 | 13.14 | 13.34 | 13.01 | 13.11 | 37,900 | -0.12(-0.91%) |
Oct 24, 2019 | 14.21 | 14.27 | 13.14 | 13.23 | 62,252 | -0.99(-6.96%) |
Oct 23, 2019 | 13.78 | 14.29 | 13.39 | 14.22 | 79,063 | +0.44(+3.19%) |
Oct 22, 2019 | 14.53 | 14.60 | 13.74 | 13.78 | 395,305 | -0.78(-5.36%) |
Oct 21, 2019 | 14.22 | 14.57 | 14.12 | 14.56 | 78,521 | +0.40(+2.82%) |
Oct 18, 2019 | 14.11 | 14.28 | 13.93 | 14.16 | 47,000 | -0.03(-0.21%) |
Oct 17, 2019 | 14.26 | 14.36 | 14.16 | 14.19 | 46,503 | -0.01(-0.07%) |
Oct 16, 2019 | 13.89 | 14.37 | 13.80 | 14.20 | 86,552 | +0.31(+2.23%) |
Oct 15, 2019 | 13.53 | 13.91 | 13.34 | 13.89 | 102,570 | +0.42(+3.08%) |
Oct 14, 2019 | 13.66 | 13.66 | 13.36 | 13.47 | 58,158 | -0.29(-2.14%) |
Oct 11, 2019 | 14.01 | 14.37 | 13.69 | 13.77 | 70,700 | -0.09(-0.65%) |
Oct 10, 2019 | 13.86 | 14.00 | 13.64 | 13.86 | 106,262 | -0.03(-0.22%) |
Oct 09, 2019 | 14.11 | 14.11 | 13.70 | 13.89 | 61,737 | -0.13(-0.93%) |
Oct 08, 2019 | 13.97 | 14.24 | 13.59 | 14.02 | 112,157 | -0.01(-0.07%) |
Oct 07, 2019 | 13.79 | 14.23 | 13.76 | 14.03 | 109,591 | +0.24(+1.74%) |
Oct 04, 2019 | 13.25 | 13.83 | 13.25 | 13.79 | 135,300 | +0.51(+3.84%) |
Oct 03, 2019 | 13.12 | 13.32 | 12.90 | 13.28 | 68,076 | +0.05(+0.38%) |
Oct 02, 2019 | 12.82 | 13.25 | 12.64 | 13.23 | 141,096 | +0.34(+2.64%) |