Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 14.69 | 14.69 | 14.64 | 14.67 | 4,552 | +0.02(+0.12%) |
Dec 30, 2019 | 14.74 | 14.74 | 14.62 | 14.66 | 3,729 | +0.03(+0.23%) |
Dec 27, 2019 | 14.54 | 14.65 | 14.51 | 14.62 | 17,648 | +0.08(+0.55%) |
Dec 26, 2019 | 14.53 | 14.60 | 14.45 | 14.54 | 14,464 | +0.04(+0.29%) |
Dec 24, 2019 | 14.57 | 14.61 | 14.45 | 14.50 | 15,354 | +0.03(+0.18%) |
Dec 23, 2019 | 14.45 | 14.58 | 14.44 | 14.48 | 20,578 | +0.07(+0.51%) |
Dec 20, 2019 | 14.41 | 14.47 | 14.40 | 14.40 | 14,119 | -0.02(-0.16%) |
Dec 19, 2019 | 14.49 | 14.69 | 14.43 | 14.43 | 46,779 | -0.07(-0.51%) |
Dec 18, 2019 | 14.45 | 14.51 | 14.45 | 14.50 | 6,237 | +0.02(+0.17%) |
Dec 17, 2019 | 14.46 | 14.51 | 14.45 | 14.47 | 16,402 | +0.00(+0.02%) |
Dec 16, 2019 | 14.44 | 14.51 | 14.44 | 14.47 | 10,398 | +0.00(+0.02%) |
Dec 13, 2019 | 14.49 | 14.49 | 14.45 | 14.47 | 2,117 | -0.03(-0.17%) |
Dec 12, 2019 | 14.42 | 14.51 | 14.41 | 14.49 | 25,250 | +0.07(+0.47%) |
Dec 11, 2019 | 14.39 | 14.43 | 14.39 | 14.43 | 5,873 | +0.03(+0.24%) |
Dec 10, 2019 | 14.35 | 14.39 | 14.35 | 14.39 | 13,677 | +0.03(+0.22%) |
Dec 09, 2019 | 14.33 | 14.39 | 14.31 | 14.36 | 13,021 | +0.03(+0.20%) |
Dec 06, 2019 | 14.29 | 14.38 | 14.29 | 14.33 | 4,235 | +0.02(+0.16%) |
Dec 05, 2019 | 14.26 | 14.39 | 14.26 | 14.31 | 9,253 | -0.06(-0.39%) |
Dec 04, 2019 | 14.28 | 14.36 | 14.27 | 14.36 | 6,090 | +0.06(+0.45%) |
Dec 03, 2019 | 14.26 | 14.34 | 14.22 | 14.30 | 29,942 | +0.04(+0.26%) |
Dec 02, 2019 | 14.28 | 14.29 | 14.26 | 14.26 | 10,107 | -0.02(-0.12%) |
Nov 29, 2019 | 14.26 | 14.29 | 14.22 | 14.28 | 7,412 | +0.02(+0.16%) |
Nov 27, 2019 | 14.22 | 14.26 | 14.22 | 14.26 | 15,707 | +0.03(+0.20%) |
Nov 26, 2019 | 14.18 | 14.27 | 14.14 | 14.23 | 35,495 | +0.04(+0.25%) |
Nov 25, 2019 | 14.16 | 14.29 | 14.11 | 14.19 | 26,461 | +0.05(+0.34%) |
Nov 22, 2019 | 14.15 | 14.16 | 14.10 | 14.14 | 18,147 | +0.02(+0.13%) |
Nov 21, 2019 | 14.16 | 14.16 | 14.09 | 14.12 | 18,391 | -0.03(-0.18%) |
Nov 20, 2019 | 14.16 | 14.28 | 14.09 | 14.15 | 33,108 | -0.01(-0.06%) |
Nov 19, 2019 | 14.19 | 14.21 | 14.13 | 14.16 | 33,088 | -0.09(-0.62%) |
Nov 18, 2019 | 14.51 | 14.56 | 14.22 | 14.25 | 69,180 | -0.24(-1.65%) |
Nov 15, 2019 | 14.37 | 14.53 | 14.28 | 14.49 | 41,276 | +0.07(+0.46%) |
Nov 14, 2019 | 14.33 | 14.50 | 14.33 | 14.42 | 49,174 | +0.09(+0.60%) |
Nov 13, 2019 | 14.28 | 14.33 | 14.28 | 14.33 | 10,475 | +0.06(+0.39%) |
Nov 12, 2019 | 14.32 | 14.33 | 14.28 | 14.28 | 3,399 | +0.00(+0.00%) |
Nov 11, 2019 | 14.33 | 14.33 | 14.28 | 14.28 | 7,584 | -0.01(-0.08%) |
Nov 08, 2019 | 14.31 | 14.33 | 14.29 | 14.29 | 10,141 | -0.02(-0.12%) |
Nov 07, 2019 | 14.29 | 14.30 | 14.29 | 14.30 | 6,710 | +0.00(+0.03%) |
Nov 06, 2019 | 14.31 | 14.31 | 14.30 | 14.30 | 2,761 | -0.01(-0.07%) |
Nov 05, 2019 | 14.32 | 14.33 | 14.31 | 14.31 | 4,753 | +0.01(+0.04%) |
Nov 04, 2019 | 14.24 | 14.33 | 14.22 | 14.30 | 18,118 | +0.04(+0.27%) |
Nov 01, 2019 | 14.19 | 14.28 | 14.14 | 14.27 | 31,846 | +0.05(+0.33%) |
Oct 31, 2019 | 14.22 | 14.22 | 14.14 | 14.22 | 13,927 | +0.00(+0.00%) |
Oct 30, 2019 | 14.18 | 14.22 | 14.09 | 14.22 | 17,713 | +0.06(+0.41%) |
Oct 29, 2019 | 14.11 | 14.16 | 14.08 | 14.16 | 23,936 | +0.07(+0.48%) |
Oct 28, 2019 | 14.03 | 14.10 | 14.03 | 14.10 | 12,292 | +0.00(+0.00%) |
Oct 25, 2019 | 14.09 | 14.10 | 14.08 | 14.10 | 14,706 | -0.00(-0.00%) |
Oct 24, 2019 | 14.07 | 14.10 | 14.05 | 14.10 | 7,927 | +0.03(+0.18%) |
Oct 23, 2019 | 14.07 | 14.07 | 14.02 | 14.07 | 16,401 | +0.00(+0.02%) |
Oct 22, 2019 | 14.04 | 14.08 | 14.04 | 14.07 | 10,995 | -0.01(-0.08%) |
Oct 21, 2019 | 14.05 | 14.12 | 14.05 | 14.08 | 28,575 | +0.00(+0.00%) |
Oct 18, 2019 | 14.02 | 14.12 | 14.00 | 14.08 | 39,636 | +0.06(+0.39%) |
Oct 17, 2019 | 14.01 | 14.05 | 14.00 | 14.02 | 6,329 | +0.03(+0.24%) |
Oct 16, 2019 | 13.97 | 13.99 | 13.97 | 13.99 | 11,987 | +0.02(+0.16%) |
Oct 15, 2019 | 14.01 | 14.01 | 13.95 | 13.97 | 15,481 | -0.04(-0.28%) |
Oct 14, 2019 | 14.04 | 14.06 | 13.94 | 14.01 | 28,676 | +0.02(+0.16%) |
Oct 11, 2019 | 14.00 | 14.03 | 13.98 | 13.98 | 22,777 | -0.05(-0.36%) |
Oct 10, 2019 | 14.05 | 14.05 | 13.99 | 14.03 | 4,047 | -0.02(-0.12%) |
Oct 09, 2019 | 14.05 | 14.05 | 14.04 | 14.05 | 5,102 | +0.03(+0.22%) |
Oct 08, 2019 | 14.04 | 14.04 | 14.02 | 14.02 | 1,922 | -0.02(-0.13%) |
Oct 07, 2019 | 13.98 | 14.04 | 13.98 | 14.04 | 12,351 | +0.04(+0.31%) |
Oct 04, 2019 | 13.98 | 14.06 | 13.97 | 13.99 | 15,782 | -0.01(-0.07%) |
Oct 03, 2019 | 14.00 | 14.02 | 13.97 | 14.00 | 11,966 | +0.04(+0.27%) |
Oct 02, 2019 | 14.05 | 14.05 | 13.97 | 13.97 | 15,642 | -0.05(-0.36%) |