Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 15.83 | 15.83 | 15.71 | 15.76 | 146,385 | +0.03(+0.18%) |
Dec 30, 2019 | 15.76 | 15.80 | 15.69 | 15.73 | 174,159 | +0.01(+0.06%) |
Dec 27, 2019 | 15.67 | 15.76 | 15.67 | 15.72 | 136,507 | +0.14(+0.92%) |
Dec 26, 2019 | 15.59 | 15.62 | 15.55 | 15.58 | 211,139 | +0.03(+0.18%) |
Dec 24, 2019 | 15.49 | 15.57 | 15.49 | 15.55 | 100,567 | +0.08(+0.49%) |
Dec 23, 2019 | 15.68 | 15.68 | 15.44 | 15.47 | 327,559 | -0.10(-0.63%) |
Dec 20, 2019 | 15.51 | 15.57 | 15.49 | 15.57 | 451,715 | +0.07(+0.42%) |
Dec 19, 2019 | 15.55 | 15.59 | 15.49 | 15.51 | 513,002 | -0.12(-0.78%) |
Dec 18, 2019 | 15.64 | 15.71 | 15.59 | 15.63 | 272,908 | -0.03(-0.18%) |
Dec 17, 2019 | 15.74 | 15.74 | 15.62 | 15.66 | 329,354 | -0.11(-0.71%) |
Dec 16, 2019 | 15.62 | 15.81 | 15.62 | 15.77 | 376,281 | +0.27(+1.75%) |
Dec 13, 2019 | 15.54 | 15.73 | 15.49 | 15.50 | 466,979 | -0.05(-0.30%) |
Dec 12, 2019 | 15.42 | 15.56 | 15.41 | 15.54 | 317,053 | +0.15(+0.97%) |
Dec 11, 2019 | 15.36 | 15.40 | 15.34 | 15.39 | 317,806 | -0.03(-0.18%) |
Dec 10, 2019 | 15.31 | 15.44 | 15.31 | 15.42 | 132,748 | +0.12(+0.80%) |
Dec 09, 2019 | 15.21 | 15.35 | 15.21 | 15.30 | 172,474 | +0.07(+0.43%) |
Dec 06, 2019 | 15.24 | 15.28 | 15.20 | 15.23 | 119,439 | +0.07(+0.43%) |
Dec 05, 2019 | 15.08 | 15.22 | 15.08 | 15.17 | 140,804 | +0.05(+0.31%) |
Dec 04, 2019 | 15.20 | 15.23 | 15.07 | 15.12 | 212,261 | -0.04(-0.25%) |
Dec 03, 2019 | 15.10 | 15.18 | 15.10 | 15.16 | 631,417 | +0.09(+0.62%) |
Dec 02, 2019 | 15.10 | 15.14 | 15.04 | 15.06 | 138,647 | -0.07(-0.43%) |
Nov 29, 2019 | 15.06 | 15.19 | 15.06 | 15.13 | 175,050 | +0.07(+0.44%) |
Nov 27, 2019 | 15.13 | 15.13 | 15.06 | 15.06 | 190,527 | -0.05(-0.31%) |
Nov 26, 2019 | 15.10 | 15.13 | 15.08 | 15.11 | 236,227 | -0.05(-0.31%) |
Nov 25, 2019 | 15.05 | 15.18 | 15.05 | 15.16 | 123,776 | +0.14(+0.94%) |
Nov 22, 2019 | 15.06 | 15.06 | 15.01 | 15.02 | 102,788 | -0.01(-0.06%) |
Nov 21, 2019 | 15.02 | 15.11 | 15.01 | 15.03 | 127,143 | +0.06(+0.38%) |
Nov 20, 2019 | 15.01 | 15.06 | 14.97 | 14.97 | 177,646 | -0.01(-0.06%) |
Nov 19, 2019 | 15.04 | 15.04 | 14.96 | 14.98 | 203,369 | -0.06(-0.37%) |
Nov 18, 2019 | 15.08 | 15.10 | 15.03 | 15.04 | 303,087 | -0.08(-0.50%) |
Nov 15, 2019 | 15.16 | 15.17 | 15.09 | 15.11 | 150,500 | -0.06(-0.37%) |
Nov 14, 2019 | 15.16 | 15.19 | 15.12 | 15.17 | 190,644 | -0.01(-0.06%) |
Nov 13, 2019 | 15.24 | 15.26 | 15.16 | 15.18 | 1,611,246 | -0.06(-0.37%) |
Nov 12, 2019 | 15.09 | 15.23 | 15.09 | 15.23 | 276,810 | +0.18(+1.18%) |
Nov 11, 2019 | 15.06 | 15.09 | 15.02 | 15.06 | 206,484 | -0.05(-0.31%) |
Nov 08, 2019 | 15.08 | 15.16 | 15.05 | 15.10 | 343,269 | +0.04(+0.25%) |
Nov 07, 2019 | 15.10 | 15.10 | 15.03 | 15.06 | 197,822 | -0.02(-0.12%) |
Nov 06, 2019 | 15.14 | 15.14 | 15.06 | 15.08 | 297,930 | -0.09(-0.62%) |
Nov 05, 2019 | 15.07 | 15.18 | 15.06 | 15.18 | 188,917 | +0.12(+0.81%) |
Nov 04, 2019 | 15.06 | 15.11 | 15.05 | 15.06 | 559,838 | +0.00(+0.00%) |
Nov 01, 2019 | 14.92 | 15.06 | 14.92 | 15.06 | 298,546 | +0.12(+0.82%) |
Oct 31, 2019 | 14.92 | 14.95 | 14.83 | 14.93 | 338,123 | -0.03(-0.19%) |
Oct 30, 2019 | 14.90 | 14.99 | 14.88 | 14.96 | 182,122 | +0.05(+0.31%) |
Oct 29, 2019 | 14.98 | 14.98 | 14.89 | 14.91 | 295,174 | -0.05(-0.31%) |
Oct 28, 2019 | 14.89 | 14.96 | 14.86 | 14.96 | 147,553 | +0.08(+0.57%) |
Oct 25, 2019 | 14.83 | 14.94 | 14.81 | 14.88 | 412,436 | +0.04(+0.25%) |
Oct 24, 2019 | 14.86 | 14.90 | 14.82 | 14.84 | 88,076 | -0.04(-0.25%) |
Oct 23, 2019 | 14.81 | 14.91 | 14.77 | 14.88 | 476,792 | +0.03(+0.19%) |
Oct 22, 2019 | 14.90 | 14.92 | 14.85 | 14.85 | 103,404 | -0.05(-0.31%) |
Oct 21, 2019 | 14.92 | 14.93 | 14.89 | 14.90 | 179,282 | -0.03(-0.19%) |
Oct 18, 2019 | 14.91 | 14.93 | 14.85 | 14.92 | 123,816 | +0.03(+0.19%) |
Oct 17, 2019 | 14.97 | 14.99 | 14.89 | 14.90 | 118,753 | -0.05(-0.31%) |
Oct 16, 2019 | 14.93 | 14.96 | 14.88 | 14.94 | 349,296 | -0.04(-0.25%) |
Oct 15, 2019 | 14.88 | 15.00 | 14.88 | 14.98 | 304,396 | +0.09(+0.63%) |
Oct 14, 2019 | 14.92 | 14.96 | 14.86 | 14.89 | 190,995 | -0.01(-0.06%) |
Oct 11, 2019 | 14.77 | 14.91 | 14.77 | 14.90 | 414,357 | +0.20(+1.34%) |
Oct 10, 2019 | 14.77 | 14.79 | 14.69 | 14.70 | 140,035 | -0.06(-0.38%) |
Oct 09, 2019 | 14.77 | 14.81 | 14.74 | 14.76 | 368,041 | +0.03(+0.19%) |
Oct 08, 2019 | 14.59 | 14.77 | 14.59 | 14.73 | 173,937 | +0.08(+0.58%) |
Oct 07, 2019 | 14.72 | 14.72 | 14.58 | 14.64 | 210,238 | -0.13(-0.89%) |
Oct 04, 2019 | 14.84 | 14.85 | 14.77 | 14.77 | 266,631 | -0.10(-0.69%) |
Oct 03, 2019 | 14.77 | 14.91 | 14.77 | 14.88 | 406,426 | +0.04(+0.25%) |
Oct 02, 2019 | 14.87 | 14.89 | 14.78 | 14.84 | 924,168 | -0.04(-0.25%) |