Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 14.27 | 14.29 | 14.26 | 14.28 | 5,903 | +0.06(+0.40%) |
Dec 30, 2019 | 14.44 | 14.44 | 14.21 | 14.23 | 15,510 | -0.07(-0.52%) |
Dec 27, 2019 | 14.41 | 14.41 | 14.30 | 14.30 | 25,494 | -0.04(-0.27%) |
Dec 26, 2019 | 14.33 | 14.36 | 14.28 | 14.34 | 9,778 | +0.09(+0.63%) |
Dec 24, 2019 | 14.30 | 14.30 | 14.21 | 14.25 | 6,867 | +0.02(+0.14%) |
Dec 23, 2019 | 14.17 | 14.28 | 14.17 | 14.23 | 8,901 | +0.02(+0.12%) |
Dec 20, 2019 | 14.29 | 14.29 | 14.19 | 14.21 | 5,411 | +0.03(+0.20%) |
Dec 19, 2019 | 14.14 | 14.23 | 14.14 | 14.18 | 6,404 | +0.01(+0.09%) |
Dec 18, 2019 | 14.19 | 14.19 | 14.13 | 14.17 | 2,981 | +0.00(+0.03%) |
Dec 17, 2019 | 14.09 | 14.17 | 14.09 | 14.17 | 3,070 | +0.05(+0.38%) |
Dec 16, 2019 | 14.12 | 14.20 | 14.08 | 14.11 | 5,797 | +0.12(+0.89%) |
Dec 13, 2019 | 14.06 | 14.18 | 13.98 | 13.99 | 7,284 | -0.02(-0.14%) |
Dec 12, 2019 | 13.97 | 14.01 | 13.90 | 14.01 | 2,594 | +0.24(+1.74%) |
Dec 11, 2019 | 13.60 | 13.78 | 13.60 | 13.77 | 4,604 | +0.19(+1.40%) |
Dec 10, 2019 | 13.53 | 13.62 | 13.53 | 13.58 | 2,194 | +0.02(+0.13%) |
Dec 09, 2019 | 13.61 | 13.66 | 13.56 | 13.56 | 5,133 | -0.05(-0.39%) |
Dec 06, 2019 | 13.53 | 13.61 | 13.53 | 13.61 | 1,352 | +0.21(+1.54%) |
Dec 05, 2019 | 13.48 | 13.48 | 13.41 | 13.41 | 3,858 | -0.03(-0.21%) |
Dec 04, 2019 | 13.38 | 13.50 | 13.38 | 13.43 | 18,794 | +0.13(+0.97%) |
Dec 03, 2019 | 13.33 | 13.33 | 13.18 | 13.30 | 13,053 | -0.20(-1.46%) |
Dec 02, 2019 | 13.65 | 13.66 | 13.47 | 13.50 | 4,770 | -0.09(-0.64%) |
Nov 29, 2019 | 13.68 | 13.68 | 13.59 | 13.59 | 6,243 | -0.15(-1.08%) |
Nov 27, 2019 | 13.68 | 13.74 | 13.68 | 13.74 | 1,664 | +0.04(+0.30%) |
Nov 26, 2019 | 13.65 | 13.71 | 13.65 | 13.70 | 1,945 | +0.00(+0.01%) |
Nov 25, 2019 | 13.62 | 13.69 | 13.59 | 13.69 | 76,012 | +0.20(+1.46%) |
Nov 22, 2019 | 13.51 | 13.51 | 13.47 | 13.50 | 1,248 | +0.02(+0.18%) |
Nov 21, 2019 | 13.45 | 13.49 | 13.43 | 13.47 | 3,568 | -0.03(-0.25%) |
Nov 20, 2019 | 13.65 | 13.65 | 13.45 | 13.51 | 79,885 | -0.15(-1.13%) |
Nov 19, 2019 | 13.79 | 13.79 | 13.63 | 13.66 | 5,569 | -0.04(-0.29%) |
Nov 18, 2019 | 13.76 | 13.76 | 13.65 | 13.70 | 75,017 | -0.04(-0.28%) |
Nov 15, 2019 | 13.72 | 13.79 | 13.72 | 13.74 | 74,402 | +0.12(+0.89%) |
Nov 14, 2019 | 13.66 | 13.66 | 13.59 | 13.62 | 66,691 | -0.07(-0.49%) |
Nov 13, 2019 | 13.80 | 13.80 | 13.68 | 13.68 | 65,382 | -0.13(-0.91%) |
Nov 12, 2019 | 13.89 | 13.91 | 13.81 | 13.81 | 9,089 | -0.05(-0.33%) |
Nov 11, 2019 | 13.79 | 13.89 | 13.78 | 13.86 | 3,968 | -0.04(-0.26%) |
Nov 08, 2019 | 13.82 | 13.92 | 13.81 | 13.89 | 8,324 | +0.02(+0.18%) |
Nov 07, 2019 | 13.92 | 13.93 | 13.84 | 13.87 | 38,830 | +0.22(+1.62%) |
Nov 06, 2019 | 13.71 | 13.77 | 13.65 | 13.65 | 9,327 | -0.11(-0.77%) |
Nov 05, 2019 | 13.74 | 13.84 | 13.74 | 13.75 | 15,012 | +0.05(+0.35%) |
Nov 04, 2019 | 13.50 | 13.71 | 13.50 | 13.70 | 18,725 | +0.29(+2.15%) |
Nov 01, 2019 | 13.36 | 13.43 | 13.35 | 13.42 | 24,245 | +0.33(+2.50%) |
Oct 31, 2019 | 13.24 | 13.24 | 13.02 | 13.09 | 3,879 | -0.15(-1.16%) |
Oct 30, 2019 | 13.20 | 13.24 | 13.14 | 13.24 | 10,795 | +0.01(+0.04%) |
Oct 29, 2019 | 13.32 | 13.32 | 13.23 | 13.24 | 17,695 | -0.09(-0.67%) |
Oct 28, 2019 | 13.30 | 13.35 | 13.30 | 13.33 | 12,134 | +0.15(+1.14%) |
Oct 25, 2019 | 13.01 | 13.20 | 13.01 | 13.18 | 15,608 | +0.20(+1.55%) |
Oct 24, 2019 | 12.99 | 13.05 | 12.96 | 12.97 | 14,174 | +0.07(+0.53%) |
Oct 23, 2019 | 12.93 | 12.94 | 12.83 | 12.91 | 8,873 | -0.06(-0.44%) |
Oct 22, 2019 | 12.91 | 13.00 | 12.89 | 12.96 | 19,263 | +0.06(+0.45%) |
Oct 21, 2019 | 12.97 | 12.97 | 12.89 | 12.91 | 14,209 | +0.07(+0.52%) |
Oct 18, 2019 | 12.89 | 12.89 | 12.78 | 12.84 | 15,088 | -0.07(-0.52%) |
Oct 17, 2019 | 12.91 | 12.94 | 12.86 | 12.91 | 11,026 | +0.09(+0.71%) |
Oct 16, 2019 | 12.84 | 12.91 | 12.80 | 12.81 | 15,567 | -0.00(-0.04%) |
Oct 15, 2019 | 12.69 | 12.86 | 12.69 | 12.82 | 14,097 | +0.18(+1.44%) |
Oct 14, 2019 | 12.62 | 12.65 | 12.62 | 12.64 | 6,313 | -0.07(-0.53%) |
Oct 11, 2019 | 12.56 | 12.76 | 12.56 | 12.70 | 8,636 | +0.35(+2.83%) |
Oct 10, 2019 | 12.43 | 12.45 | 12.31 | 12.35 | 25,128 | +0.12(+1.01%) |
Oct 09, 2019 | 12.19 | 12.23 | 12.16 | 12.23 | 2,795 | +0.11(+0.93%) |
Oct 08, 2019 | 12.23 | 12.23 | 12.11 | 12.12 | 2,773 | -0.23(-1.90%) |
Oct 07, 2019 | 12.30 | 12.41 | 12.30 | 12.35 | 21,912 | -0.03(-0.26%) |
Oct 04, 2019 | 12.29 | 12.39 | 12.28 | 12.39 | 5,931 | +0.09(+0.77%) |
Oct 03, 2019 | 12.18 | 12.29 | 12.05 | 12.29 | 4,395 | +0.09(+0.71%) |
Oct 02, 2019 | 12.40 | 12.40 | 12.12 | 12.20 | 32,940 | -0.24(-1.94%) |