Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 14.19 | 14.19 | 13.64 | 13.70 | 57,089 | -0.42(-2.97%) |
Dec 30, 2019 | 14.08 | 14.14 | 13.84 | 14.12 | 76,039 | +0.05(+0.37%) |
Dec 27, 2019 | 14.15 | 14.19 | 13.92 | 14.06 | 49,195 | -0.04(-0.31%) |
Dec 26, 2019 | 14.12 | 14.16 | 13.89 | 14.11 | 64,155 | +0.21(+1.51%) |
Dec 24, 2019 | 14.04 | 14.11 | 13.64 | 13.90 | 52,742 | -0.16(-1.12%) |
Dec 23, 2019 | 14.09 | 14.15 | 13.93 | 14.05 | 32,590 | +0.00(+0.00%) |
Dec 20, 2019 | 14.27 | 14.27 | 13.93 | 14.05 | 68,530 | -0.07(-0.49%) |
Dec 19, 2019 | 14.02 | 14.27 | 13.74 | 14.12 | 79,090 | +0.14(+1.00%) |
Dec 18, 2019 | 14.09 | 14.33 | 13.98 | 13.98 | 101,196 | -0.23(-1.60%) |
Dec 17, 2019 | 14.40 | 14.58 | 14.13 | 14.21 | 70,173 | -0.17(-1.16%) |
Dec 16, 2019 | 14.40 | 14.43 | 14.26 | 14.38 | 57,371 | +0.14(+0.98%) |
Dec 13, 2019 | 14.28 | 14.39 | 14.01 | 14.24 | 50,110 | +0.02(+0.12%) |
Dec 12, 2019 | 14.24 | 14.45 | 14.14 | 14.22 | 46,881 | +0.00(+0.00%) |
Dec 11, 2019 | 14.53 | 14.66 | 14.01 | 14.22 | 98,034 | -0.24(-1.63%) |
Dec 10, 2019 | 14.53 | 14.59 | 14.31 | 14.46 | 116,234 | -0.08(-0.54%) |
Dec 09, 2019 | 14.61 | 14.64 | 14.27 | 14.54 | 132,370 | +0.01(+0.06%) |
Dec 06, 2019 | 14.60 | 14.78 | 14.25 | 14.53 | 287,050 | +0.34(+2.40%) |
Dec 05, 2019 | 13.67 | 14.43 | 13.65 | 14.19 | 457,595 | +0.46(+3.38%) |
Dec 04, 2019 | 13.44 | 14.41 | 13.36 | 13.72 | 159,374 | +0.32(+2.41%) |
Dec 03, 2019 | 12.42 | 13.86 | 12.11 | 13.40 | 295,336 | +0.85(+6.76%) |
Dec 02, 2019 | 12.99 | 12.99 | 11.99 | 12.55 | 165,331 | -0.53(-4.07%) |
Nov 29, 2019 | 13.10 | 13.12 | 12.48 | 13.08 | 41,873 | -0.02(-0.13%) |
Nov 27, 2019 | 13.15 | 13.47 | 12.77 | 13.10 | 53,886 | -0.04(-0.33%) |
Nov 26, 2019 | 13.50 | 13.61 | 13.12 | 13.15 | 87,452 | -0.38(-2.78%) |
Nov 25, 2019 | 13.45 | 13.98 | 13.36 | 13.52 | 67,269 | +0.08(+0.58%) |
Nov 22, 2019 | 13.38 | 13.58 | 13.26 | 13.44 | 51,941 | +0.09(+0.66%) |
Nov 21, 2019 | 13.40 | 13.59 | 13.13 | 13.36 | 66,928 | -0.04(-0.33%) |
Nov 20, 2019 | 13.48 | 13.53 | 13.15 | 13.40 | 63,754 | -0.05(-0.39%) |
Nov 19, 2019 | 13.49 | 13.75 | 13.27 | 13.45 | 60,579 | +0.03(+0.20%) |
Nov 18, 2019 | 13.44 | 13.67 | 13.22 | 13.43 | 84,073 | -0.14(-1.03%) |
Nov 15, 2019 | 13.80 | 13.90 | 13.30 | 13.57 | 120,929 | +0.08(+0.58%) |
Nov 14, 2019 | 13.75 | 13.91 | 13.29 | 13.49 | 232,376 | -0.38(-2.71%) |
Nov 13, 2019 | 13.90 | 14.09 | 13.45 | 13.86 | 333,592 | -0.10(-0.75%) |
Nov 12, 2019 | 13.31 | 14.76 | 12.04 | 13.97 | 132,780 | +0.10(+0.69%) |
Nov 11, 2019 | 14.61 | 14.85 | 13.83 | 13.87 | 129,288 | -0.69(-4.74%) |
Nov 08, 2019 | 15.08 | 15.23 | 14.38 | 14.56 | 243,804 | -0.53(-3.53%) |
Nov 07, 2019 | 15.23 | 15.39 | 14.93 | 15.10 | 65,956 | -0.10(-0.63%) |
Nov 06, 2019 | 15.38 | 15.54 | 15.05 | 15.19 | 73,363 | -0.10(-0.69%) |
Nov 05, 2019 | 15.57 | 15.57 | 15.14 | 15.30 | 74,619 | -0.15(-0.96%) |
Nov 04, 2019 | 14.83 | 15.68 | 14.70 | 15.44 | 64,394 | +0.70(+4.74%) |
Nov 01, 2019 | 15.10 | 15.30 | 14.71 | 14.75 | 112,234 | -0.32(-2.15%) |
Oct 31, 2019 | 14.97 | 15.16 | 14.67 | 15.07 | 66,669 | +0.10(+0.64%) |
Oct 30, 2019 | 14.90 | 15.27 | 14.73 | 14.97 | 72,088 | +0.07(+0.47%) |
Oct 29, 2019 | 14.87 | 15.05 | 14.43 | 14.90 | 85,161 | -0.07(-0.47%) |
Oct 28, 2019 | 15.05 | 15.30 | 14.80 | 14.97 | 124,152 | -0.02(-0.12%) |
Oct 25, 2019 | 15.00 | 15.20 | 14.91 | 14.99 | 38,784 | -0.05(-0.35%) |
Oct 24, 2019 | 15.07 | 15.20 | 14.89 | 15.04 | 30,009 | -0.01(-0.06%) |
Oct 23, 2019 | 15.26 | 15.44 | 14.86 | 15.05 | 60,166 | -0.27(-1.77%) |
Oct 22, 2019 | 15.37 | 15.54 | 15.18 | 15.32 | 41,781 | +0.07(+0.46%) |
Oct 21, 2019 | 15.40 | 15.72 | 15.15 | 15.25 | 26,833 | -0.09(-0.57%) |
Oct 18, 2019 | 15.51 | 15.70 | 15.27 | 15.34 | 24,712 | -0.20(-1.29%) |
Oct 17, 2019 | 15.32 | 15.72 | 15.08 | 15.54 | 36,736 | +0.30(+1.95%) |
Oct 16, 2019 | 15.38 | 15.56 | 15.07 | 15.24 | 35,815 | -0.16(-1.02%) |
Oct 15, 2019 | 15.70 | 15.78 | 15.39 | 15.40 | 32,220 | -0.30(-1.89%) |
Oct 14, 2019 | 15.30 | 15.74 | 15.08 | 15.70 | 43,811 | +0.52(+3.40%) |
Oct 11, 2019 | 15.79 | 15.79 | 14.89 | 15.18 | 66,242 | -0.52(-3.34%) |
Oct 10, 2019 | 15.79 | 16.00 | 15.31 | 15.71 | 26,918 | -0.09(-0.55%) |
Oct 09, 2019 | 15.75 | 15.87 | 15.52 | 15.79 | 26,007 | +0.09(+0.56%) |
Oct 08, 2019 | 16.33 | 16.33 | 15.60 | 15.71 | 32,214 | -0.72(-4.36%) |
Oct 07, 2019 | 16.56 | 16.84 | 16.26 | 16.42 | 44,125 | -0.12(-0.74%) |
Oct 04, 2019 | 15.84 | 16.94 | 15.75 | 16.55 | 75,738 | +0.85(+5.40%) |
Oct 03, 2019 | 15.48 | 15.86 | 15.08 | 15.70 | 55,683 | +0.18(+1.18%) |
Oct 02, 2019 | 15.32 | 15.82 | 14.68 | 15.51 | 94,967 | +0.23(+1.49%) |