Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 12.14 | 12.14 | 12.14 | 0 | +0.00(+0.00%) | |
Dec 30, 2019 | 12.01 | 12.23 | 12.01 | 12.14 | 468,770 | +0.04(+0.33%) |
Dec 27, 2019 | 12.27 | 12.42 | 12.10 | 12.10 | 613,302 | -0.23(-1.87%) |
Dec 24, 2019 | 12.33 | 12.33 | 12.33 | 0 | -0.10(-0.80%) | |
Dec 23, 2019 | 12.75 | 12.76 | 12.40 | 12.43 | 566,578 | -0.25(-1.97%) |
Dec 20, 2019 | 12.65 | 12.77 | 12.65 | 12.68 | 478,566 | -0.08(-0.63%) |
Dec 19, 2019 | 12.62 | 12.84 | 12.55 | 12.76 | 796,075 | +0.12(+0.95%) |
Dec 18, 2019 | 12.79 | 13.02 | 12.53 | 12.64 | 1,480,997 | -0.13(-1.02%) |
Dec 17, 2019 | 12.00 | 13.24 | 11.87 | 12.77 | 3,653,093 | -2.79(-17.93%) |
Dec 16, 2019 | 15.49 | 15.73 | 15.49 | 15.56 | 491,317 | +0.11(+0.71%) |
Dec 13, 2019 | 15.70 | 15.77 | 15.39 | 15.45 | 494,814 | -0.14(-0.90%) |
Dec 12, 2019 | 15.69 | 15.81 | 15.56 | 15.59 | 421,358 | -0.05(-0.32%) |
Dec 11, 2019 | 15.84 | 15.84 | 15.58 | 15.64 | 620,678 | -0.20(-1.26%) |
Dec 10, 2019 | 15.84 | 15.86 | 15.81 | 15.84 | 205,224 | +0.00(+0.00%) |
Dec 09, 2019 | 15.84 | 15.85 | 15.78 | 15.84 | 231,126 | +0.08(+0.51%) |
Dec 06, 2019 | 15.78 | 15.91 | 15.72 | 15.76 | 416,325 | +0.04(+0.25%) |
Dec 05, 2019 | 15.71 | 15.84 | 15.65 | 15.72 | 489,621 | +0.06(+0.38%) |
Dec 04, 2019 | 15.90 | 15.91 | 15.52 | 15.66 | 733,263 | -0.22(-1.39%) |
Dec 03, 2019 | 15.90 | 15.92 | 15.87 | 15.88 | 351,458 | -0.02(-0.13%) |
Dec 02, 2019 | 15.92 | 15.93 | 15.89 | 15.90 | 82,330 | +0.03(+0.19%) |
Nov 29, 2019 | 15.84 | 15.87 | 15.82 | 15.87 | 74,395 | +0.03(+0.19%) |
Nov 28, 2019 | 15.88 | 15.90 | 15.84 | 15.84 | 104,850 | -0.01(-0.06%) |
Nov 27, 2019 | 15.91 | 15.91 | 15.81 | 15.85 | 471,003 | -0.07(-0.44%) |
Nov 26, 2019 | 15.90 | 15.92 | 15.88 | 15.92 | 412,332 | +0.01(+0.06%) |
Nov 25, 2019 | 15.90 | 15.93 | 15.90 | 15.91 | 202,947 | +0.07(+0.44%) |
Nov 22, 2019 | 15.92 | 15.94 | 15.84 | 15.84 | 914,075 | -0.10(-0.63%) |
Nov 21, 2019 | 15.96 | 15.96 | 15.93 | 15.94 | 1,892,731 | -0.03(-0.19%) |
Nov 20, 2019 | 15.94 | 15.97 | 15.94 | 15.97 | 618,470 | +0.01(+0.06%) |
Nov 19, 2019 | 15.93 | 15.97 | 15.93 | 15.96 | 383,407 | +0.02(+0.13%) |
Nov 18, 2019 | 15.93 | 15.96 | 15.90 | 15.94 | 769,995 | +0.00(+0.00%) |
Nov 15, 2019 | 15.95 | 15.97 | 15.89 | 15.94 | 320,392 | -0.04(-0.25%) |
Nov 14, 2019 | 15.94 | 15.98 | 15.93 | 15.98 | 156,589 | +0.00(+0.00%) |
Nov 13, 2019 | 15.97 | 15.98 | 15.92 | 15.98 | 202,482 | +0.01(+0.06%) |
Nov 12, 2019 | 15.91 | 15.99 | 15.91 | 15.97 | 273,547 | +0.05(+0.31%) |
Nov 11, 2019 | 15.91 | 15.93 | 15.90 | 15.92 | 370,887 | +0.02(+0.13%) |
Nov 08, 2019 | 15.92 | 15.93 | 15.88 | 15.90 | 629,343 | -0.02(-0.13%) |
Nov 07, 2019 | 15.92 | 15.92 | 15.85 | 15.92 | 474,876 | +0.00(+0.00%) |
Nov 06, 2019 | 15.91 | 15.92 | 15.90 | 15.92 | 383,975 | +0.04(+0.25%) |
Nov 05, 2019 | 15.90 | 15.92 | 15.88 | 15.88 | 511,876 | +0.00(+0.00%) |
Nov 04, 2019 | 15.92 | 15.92 | 15.88 | 15.88 | 253,509 | -0.04(-0.25%) |
Nov 01, 2019 | 15.92 | 15.92 | 15.89 | 15.92 | 331,267 | +0.00(+0.00%) |
Oct 31, 2019 | 15.90 | 15.93 | 15.88 | 15.92 | 799,586 | +0.03(+0.19%) |
Oct 30, 2019 | 15.89 | 15.94 | 15.89 | 15.89 | 1,378,231 | -0.03(-0.19%) |
Oct 29, 2019 | 15.88 | 15.93 | 15.86 | 15.92 | 2,339,234 | +0.32(+2.05%) |
Oct 28, 2019 | 15.46 | 15.64 | 15.43 | 15.60 | 585,925 | +0.16(+1.04%) |
Oct 25, 2019 | 15.47 | 15.54 | 15.44 | 15.44 | 384,756 | -0.10(-0.64%) |
Oct 24, 2019 | 15.44 | 15.58 | 15.44 | 15.54 | 329,333 | -0.02(-0.13%) |
Oct 23, 2019 | 15.50 | 15.64 | 15.45 | 15.56 | 144,103 | +0.08(+0.52%) |
Oct 22, 2019 | 15.44 | 15.63 | 15.44 | 15.48 | 221,462 | +0.04(+0.26%) |
Oct 21, 2019 | 15.51 | 15.61 | 15.44 | 15.44 | 265,540 | -0.05(-0.32%) |
Oct 18, 2019 | 15.63 | 15.65 | 15.43 | 15.49 | 181,221 | -0.04(-0.26%) |
Oct 17, 2019 | 15.62 | 15.73 | 15.50 | 15.53 | 216,093 | -0.05(-0.32%) |
Oct 16, 2019 | 15.49 | 15.77 | 15.44 | 15.58 | 185,608 | +0.07(+0.45%) |
Oct 15, 2019 | 15.52 | 15.63 | 15.43 | 15.51 | 116,707 | +0.07(+0.45%) |
Oct 11, 2019 | 15.44 | 15.44 | 15.44 | 0 | +0.01(+0.06%) | |
Oct 10, 2019 | 15.53 | 15.59 | 15.43 | 15.43 | 197,744 | -0.13(-0.84%) |
Oct 09, 2019 | 15.43 | 15.65 | 15.40 | 15.56 | 792,165 | +0.09(+0.58%) |
Oct 08, 2019 | 15.46 | 15.51 | 15.43 | 15.47 | 106,658 | -0.03(-0.19%) |
Oct 07, 2019 | 15.55 | 15.65 | 15.42 | 15.50 | 230,685 | -0.05(-0.32%) |
Oct 04, 2019 | 15.44 | 15.57 | 15.44 | 15.55 | 108,571 | +0.13(+0.84%) |
Oct 03, 2019 | 15.40 | 15.47 | 15.37 | 15.42 | 108,206 | +0.02(+0.13%) |
Oct 02, 2019 | 15.35 | 15.49 | 15.35 | 15.40 | 188,637 | -0.04(-0.26%) |