Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 14.20 | 14.70 | 13.98 | 14.40 | 12,700 | +0.09(+0.63%) |
Dec 30, 2019 | 14.48 | 14.72 | 13.90 | 14.31 | 20,327 | -0.17(-1.17%) |
Dec 27, 2019 | 14.11 | 14.49 | 14.11 | 14.48 | 10,400 | +0.21(+1.51%) |
Dec 26, 2019 | 14.61 | 14.61 | 14.04 | 14.27 | 18,452 | -0.62(-4.20%) |
Dec 24, 2019 | 14.90 | 14.90 | 14.65 | 14.89 | 2,200 | +0.05(+0.34%) |
Dec 23, 2019 | 14.59 | 14.88 | 14.54 | 14.84 | 5,766 | +0.17(+1.16%) |
Dec 20, 2019 | 14.49 | 14.92 | 14.08 | 14.67 | 14,500 | +0.11(+0.76%) |
Dec 19, 2019 | 14.45 | 14.99 | 14.45 | 14.56 | 7,680 | +0.11(+0.76%) |
Dec 18, 2019 | 14.66 | 14.97 | 13.91 | 14.45 | 25,638 | -0.28(-1.90%) |
Dec 17, 2019 | 14.91 | 15.07 | 14.45 | 14.73 | 7,403 | -0.06(-0.41%) |
Dec 16, 2019 | 15.05 | 15.20 | 14.79 | 14.79 | 10,524 | -0.09(-0.60%) |
Dec 13, 2019 | 13.62 | 15.68 | 13.62 | 14.88 | 34,400 | +1.37(+10.14%) |
Dec 12, 2019 | 13.86 | 14.89 | 13.51 | 13.51 | 21,334 | -0.48(-3.43%) |
Dec 11, 2019 | 13.87 | 13.99 | 13.25 | 13.99 | 5,533 | +0.25(+1.82%) |
Dec 10, 2019 | 13.48 | 13.88 | 13.48 | 13.74 | 4,681 | +0.09(+0.66%) |
Dec 09, 2019 | 14.00 | 14.20 | 13.14 | 13.65 | 12,677 | +0.14(+1.04%) |
Dec 06, 2019 | 13.30 | 13.95 | 13.30 | 13.51 | 12,700 | +0.04(+0.30%) |
Dec 05, 2019 | 13.75 | 14.01 | 13.26 | 13.47 | 20,706 | -0.29(-2.11%) |
Dec 04, 2019 | 14.03 | 14.03 | 13.67 | 13.76 | 10,502 | -0.42(-2.96%) |
Dec 03, 2019 | 13.86 | 14.69 | 13.72 | 14.18 | 14,279 | +0.18(+1.29%) |
Dec 02, 2019 | 14.45 | 14.50 | 13.87 | 14.00 | 15,480 | -0.20(-1.41%) |
Nov 29, 2019 | 13.29 | 14.33 | 13.29 | 14.20 | 17,300 | +1.04(+7.90%) |
Nov 27, 2019 | 13.18 | 13.35 | 13.00 | 13.16 | 26,100 | -0.03(-0.19%) |
Nov 26, 2019 | 13.98 | 14.12 | 12.97 | 13.19 | 47,025 | -0.79(-5.69%) |
Nov 25, 2019 | 14.19 | 14.24 | 13.78 | 13.98 | 17,672 | +0.09(+0.65%) |
Nov 22, 2019 | 13.25 | 14.00 | 13.25 | 13.89 | 24,200 | +0.65(+4.91%) |
Nov 21, 2019 | 13.75 | 13.78 | 13.10 | 13.24 | 25,077 | -0.54(-3.92%) |
Nov 20, 2019 | 14.08 | 14.41 | 13.78 | 13.78 | 22,957 | -0.17(-1.22%) |
Nov 19, 2019 | 14.38 | 14.38 | 13.95 | 13.95 | 15,810 | -0.15(-1.06%) |
Nov 18, 2019 | 14.69 | 14.85 | 14.10 | 14.10 | 25,700 | -1.05(-6.93%) |
Nov 15, 2019 | 15.10 | 15.50 | 14.70 | 15.15 | 27,800 | -0.24(-1.56%) |
Nov 14, 2019 | 15.84 | 16.06 | 15.39 | 15.39 | 45,830 | -0.45(-2.84%) |
Nov 13, 2019 | 17.00 | 18.23 | 15.29 | 15.84 | 94,423 | +0.20(+1.28%) |
Nov 12, 2019 | 16.00 | 16.00 | 14.93 | 15.64 | 15,802 | -0.32(-2.01%) |
Nov 11, 2019 | 15.31 | 15.96 | 15.31 | 15.96 | 10,470 | +0.16(+1.01%) |
Nov 08, 2019 | 15.30 | 15.85 | 15.30 | 15.80 | 6,400 | +0.38(+2.46%) |
Nov 07, 2019 | 15.25 | 15.84 | 15.15 | 15.42 | 15,574 | +0.36(+2.39%) |
Nov 06, 2019 | 15.10 | 15.23 | 14.89 | 15.06 | 6,785 | -0.04(-0.26%) |
Nov 05, 2019 | 15.00 | 15.39 | 14.70 | 15.10 | 16,895 | +0.09(+0.60%) |
Nov 04, 2019 | 15.30 | 15.38 | 14.75 | 15.01 | 14,145 | -0.37(-2.41%) |
Nov 01, 2019 | 15.36 | 15.38 | 15.02 | 15.38 | 20,900 | -0.05(-0.32%) |
Oct 31, 2019 | 15.62 | 15.65 | 15.17 | 15.43 | 9,412 | -0.02(-0.13%) |
Oct 30, 2019 | 15.65 | 15.65 | 15.30 | 15.45 | 14,342 | -0.25(-1.59%) |
Oct 29, 2019 | 16.00 | 16.00 | 15.36 | 15.70 | 5,825 | -0.25(-1.57%) |
Oct 28, 2019 | 15.65 | 16.10 | 15.31 | 15.95 | 35,624 | +0.30(+1.92%) |
Oct 25, 2019 | 15.67 | 15.79 | 14.90 | 15.65 | 18,500 | -0.15(-0.95%) |
Oct 24, 2019 | 15.79 | 15.92 | 15.66 | 15.80 | 15,202 | +0.20(+1.28%) |
Oct 23, 2019 | 15.23 | 15.67 | 14.69 | 15.60 | 16,869 | +0.47(+3.11%) |
Oct 22, 2019 | 15.44 | 15.68 | 15.11 | 15.13 | 20,073 | -0.36(-2.32%) |
Oct 21, 2019 | 14.50 | 16.25 | 14.05 | 15.49 | 63,649 | +1.26(+8.85%) |
Oct 18, 2019 | 14.48 | 14.59 | 14.05 | 14.23 | 14,400 | -0.27(-1.86%) |
Oct 17, 2019 | 13.98 | 15.00 | 13.98 | 14.50 | 14,995 | +0.48(+3.42%) |
Oct 16, 2019 | 14.01 | 14.34 | 13.79 | 14.02 | 9,392 | -0.09(-0.64%) |
Oct 15, 2019 | 13.62 | 14.20 | 13.62 | 14.11 | 13,264 | +0.49(+3.60%) |
Oct 14, 2019 | 14.09 | 14.09 | 13.62 | 13.62 | 3,406 | -0.58(-4.08%) |
Oct 11, 2019 | 14.19 | 14.22 | 13.42 | 14.20 | 35,600 | -0.05(-0.35%) |
Oct 10, 2019 | 14.17 | 14.33 | 14.00 | 14.25 | 15,598 | +0.25(+1.79%) |
Oct 09, 2019 | 14.89 | 14.89 | 14.00 | 14.00 | 20,341 | -0.53(-3.65%) |
Oct 08, 2019 | 14.67 | 14.86 | 14.44 | 14.53 | 17,334 | +0.09(+0.62%) |
Oct 07, 2019 | 14.65 | 14.72 | 14.43 | 14.44 | 6,592 | -0.25(-1.70%) |
Oct 04, 2019 | 14.77 | 14.87 | 14.42 | 14.69 | 3,400 | -0.26(-1.74%) |
Oct 03, 2019 | 14.74 | 14.98 | 14.26 | 14.95 | 8,445 | +0.65(+4.55%) |
Oct 02, 2019 | 14.70 | 14.70 | 14.27 | 14.30 | 11,240 | -0.33(-2.26%) |