Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 15.31 | 15.74 | 15.31 | 15.34 | 166,600 | +0.03(+0.20%) |
Dec 30, 2019 | 15.10 | 15.45 | 15.10 | 15.31 | 99,827 | +0.24(+1.59%) |
Dec 27, 2019 | 15.06 | 15.17 | 14.94 | 15.07 | 63,900 | +0.05(+0.33%) |
Dec 26, 2019 | 15.15 | 15.22 | 14.92 | 15.02 | 98,409 | -0.03(-0.20%) |
Dec 24, 2019 | 14.69 | 15.18 | 14.69 | 15.05 | 189,600 | +0.36(+2.45%) |
Dec 23, 2019 | 14.82 | 14.82 | 14.60 | 14.69 | 121,370 | -0.02(-0.14%) |
Dec 20, 2019 | 14.46 | 14.78 | 14.39 | 14.71 | 334,700 | +0.25(+1.73%) |
Dec 19, 2019 | 14.32 | 14.52 | 14.11 | 14.46 | 109,068 | +0.13(+0.91%) |
Dec 18, 2019 | 13.96 | 14.41 | 13.95 | 14.33 | 233,669 | +0.41(+2.95%) |
Dec 17, 2019 | 13.52 | 13.94 | 13.50 | 13.92 | 197,491 | +0.38(+2.81%) |
Dec 16, 2019 | 13.73 | 13.89 | 13.51 | 13.54 | 142,153 | -0.10(-0.73%) |
Dec 13, 2019 | 13.80 | 13.80 | 13.21 | 13.64 | 209,800 | -0.20(-1.45%) |
Dec 12, 2019 | 13.93 | 14.15 | 13.70 | 13.84 | 142,207 | -0.12(-0.86%) |
Dec 11, 2019 | 13.99 | 14.10 | 13.76 | 13.96 | 179,977 | -0.07(-0.50%) |
Dec 10, 2019 | 13.95 | 14.17 | 13.95 | 14.03 | 118,729 | +0.02(+0.14%) |
Dec 09, 2019 | 14.06 | 14.21 | 13.94 | 14.01 | 259,011 | -0.05(-0.36%) |
Dec 06, 2019 | 14.25 | 14.51 | 14.06 | 14.06 | 230,300 | -0.04(-0.28%) |
Dec 05, 2019 | 13.96 | 14.18 | 13.80 | 14.10 | 165,908 | +0.21(+1.51%) |
Dec 04, 2019 | 13.19 | 13.96 | 13.19 | 13.89 | 200,214 | +0.56(+4.20%) |
Dec 03, 2019 | 13.48 | 13.55 | 13.15 | 13.33 | 207,095 | -0.33(-2.42%) |
Dec 02, 2019 | 13.63 | 13.84 | 13.43 | 13.66 | 145,281 | -0.25(-1.80%) |
Nov 29, 2019 | 14.22 | 14.25 | 13.86 | 13.91 | 79,300 | -0.18(-1.28%) |
Nov 27, 2019 | 13.76 | 14.11 | 13.62 | 14.09 | 325,600 | +0.45(+3.30%) |
Nov 26, 2019 | 13.30 | 13.71 | 13.21 | 13.64 | 232,137 | +0.34(+2.56%) |
Nov 25, 2019 | 12.96 | 13.44 | 12.88 | 13.30 | 215,539 | +0.42(+3.26%) |
Nov 22, 2019 | 12.77 | 12.94 | 12.64 | 12.88 | 96,900 | +0.17(+1.34%) |
Nov 21, 2019 | 12.69 | 12.85 | 12.51 | 12.71 | 212,549 | +0.12(+0.95%) |
Nov 20, 2019 | 12.82 | 13.16 | 12.56 | 12.59 | 164,323 | -0.34(-2.63%) |
Nov 19, 2019 | 12.81 | 13.14 | 12.67 | 12.93 | 185,976 | +0.03(+0.23%) |
Nov 18, 2019 | 12.71 | 12.92 | 12.63 | 12.90 | 293,492 | +0.16(+1.26%) |
Nov 15, 2019 | 12.44 | 12.78 | 12.29 | 12.74 | 111,900 | +0.44(+3.58%) |
Nov 14, 2019 | 12.01 | 12.44 | 11.98 | 12.30 | 273,877 | +0.23(+1.91%) |
Nov 13, 2019 | 12.16 | 12.27 | 11.97 | 12.07 | 94,386 | -0.23(-1.87%) |
Nov 12, 2019 | 12.50 | 12.50 | 12.22 | 12.30 | 220,403 | -0.19(-1.52%) |
Nov 11, 2019 | 12.74 | 12.96 | 12.33 | 12.49 | 125,276 | -0.33(-2.57%) |
Nov 08, 2019 | 12.47 | 12.83 | 12.24 | 12.82 | 342,800 | +0.32(+2.56%) |
Nov 07, 2019 | 12.15 | 12.98 | 12.11 | 12.50 | 305,984 | +0.53(+4.43%) |
Nov 06, 2019 | 11.84 | 12.30 | 11.84 | 11.97 | 266,382 | -0.11(-0.91%) |
Nov 05, 2019 | 11.00 | 12.89 | 10.93 | 12.08 | 524,386 | -0.34(-2.74%) |
Nov 04, 2019 | 12.69 | 12.80 | 12.13 | 12.42 | 470,298 | -0.26(-2.05%) |
Nov 01, 2019 | 12.81 | 13.06 | 12.66 | 12.68 | 287,500 | +0.26(+2.09%) |
Oct 31, 2019 | 12.74 | 12.74 | 12.36 | 12.42 | 186,948 | -0.28(-2.20%) |
Oct 30, 2019 | 12.88 | 12.92 | 12.61 | 12.70 | 133,466 | -0.10(-0.78%) |
Oct 29, 2019 | 13.15 | 13.15 | 12.65 | 12.80 | 201,603 | -0.35(-2.66%) |
Oct 28, 2019 | 13.26 | 13.63 | 13.10 | 13.15 | 142,934 | -0.05(-0.38%) |
Oct 25, 2019 | 12.90 | 13.50 | 12.77 | 13.20 | 236,700 | +0.29(+2.25%) |
Oct 24, 2019 | 13.01 | 13.15 | 12.71 | 12.91 | 264,692 | -0.01(-0.08%) |
Oct 23, 2019 | 12.72 | 12.98 | 12.45 | 12.92 | 540,705 | +0.28(+2.22%) |
Oct 22, 2019 | 11.86 | 12.80 | 11.86 | 12.64 | 300,089 | +0.77(+6.49%) |
Oct 21, 2019 | 12.03 | 12.05 | 11.86 | 11.87 | 181,565 | -0.05(-0.42%) |
Oct 18, 2019 | 12.12 | 12.28 | 11.91 | 11.92 | 122,700 | -0.30(-2.45%) |
Oct 17, 2019 | 12.15 | 12.40 | 12.02 | 12.22 | 174,208 | +0.14(+1.16%) |
Oct 16, 2019 | 12.14 | 12.30 | 12.01 | 12.08 | 189,400 | +0.03(+0.25%) |
Oct 15, 2019 | 11.88 | 12.21 | 11.88 | 12.05 | 148,618 | +0.09(+0.75%) |
Oct 14, 2019 | 11.88 | 12.10 | 11.65 | 11.96 | 119,571 | +0.04(+0.34%) |
Oct 11, 2019 | 11.82 | 12.21 | 11.75 | 11.92 | 205,900 | +0.63(+5.58%) |
Oct 10, 2019 | 11.34 | 11.52 | 11.27 | 11.29 | 149,447 | +0.03(+0.27%) |
Oct 09, 2019 | 11.39 | 11.46 | 11.24 | 11.26 | 88,959 | -0.07(-0.62%) |
Oct 08, 2019 | 11.23 | 11.43 | 11.07 | 11.33 | 100,135 | -0.09(-0.79%) |
Oct 07, 2019 | 11.44 | 11.61 | 11.33 | 11.42 | 132,726 | -0.04(-0.35%) |
Oct 04, 2019 | 11.80 | 11.92 | 11.36 | 11.46 | 106,600 | -0.36(-3.05%) |
Oct 03, 2019 | 11.76 | 11.87 | 11.50 | 11.82 | 71,780 | +0.01(+0.08%) |
Oct 02, 2019 | 12.01 | 12.14 | 11.65 | 11.81 | 115,423 | -0.40(-3.28%) |