Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 13.66 | 13.85 | 13.54 | 13.78 | 629,300 | +0.08(+0.55%) |
Dec 30, 2019 | 13.80 | 13.87 | 13.65 | 13.70 | 559,321 | -0.07(-0.51%) |
Dec 27, 2019 | 14.09 | 14.17 | 13.71 | 13.77 | 335,200 | -0.31(-2.20%) |
Dec 26, 2019 | 13.89 | 14.15 | 13.88 | 14.08 | 596,020 | +0.19(+1.37%) |
Dec 24, 2019 | 13.75 | 13.89 | 13.63 | 13.89 | 162,500 | +0.11(+0.80%) |
Dec 23, 2019 | 13.68 | 13.84 | 13.52 | 13.78 | 468,797 | +0.10(+0.73%) |
Dec 20, 2019 | 13.57 | 13.69 | 13.46 | 13.68 | 2,296,600 | +0.16(+1.18%) |
Dec 19, 2019 | 13.61 | 13.62 | 13.45 | 13.52 | 300,123 | -0.11(-0.77%) |
Dec 18, 2019 | 13.82 | 13.82 | 13.48 | 13.62 | 331,312 | -0.13(-0.98%) |
Dec 17, 2019 | 13.47 | 13.82 | 13.41 | 13.76 | 539,729 | +0.35(+2.61%) |
Dec 16, 2019 | 13.13 | 13.46 | 13.13 | 13.41 | 581,302 | +0.33(+2.52%) |
Dec 13, 2019 | 13.17 | 13.30 | 13.05 | 13.08 | 475,400 | -0.16(-1.21%) |
Dec 12, 2019 | 13.05 | 13.30 | 12.99 | 13.24 | 397,077 | +0.15(+1.15%) |
Dec 11, 2019 | 12.96 | 13.10 | 12.96 | 13.09 | 296,491 | +0.16(+1.24%) |
Dec 10, 2019 | 12.79 | 12.94 | 12.76 | 12.93 | 690,406 | +0.17(+1.33%) |
Dec 09, 2019 | 13.00 | 13.00 | 12.76 | 12.76 | 495,467 | -0.16(-1.24%) |
Dec 06, 2019 | 12.95 | 13.10 | 12.91 | 12.92 | 708,300 | +0.10(+0.78%) |
Dec 05, 2019 | 12.73 | 12.89 | 12.71 | 12.82 | 940,594 | +0.08(+0.63%) |
Dec 04, 2019 | 12.55 | 12.92 | 12.55 | 12.74 | 350,974 | +0.16(+1.27%) |
Dec 03, 2019 | 12.69 | 12.77 | 12.45 | 12.58 | 1,032,816 | -0.29(-2.25%) |
Dec 02, 2019 | 13.06 | 13.11 | 12.87 | 12.87 | 553,486 | -0.18(-1.38%) |
Nov 29, 2019 | 13.17 | 13.21 | 13.02 | 13.05 | 139,800 | -0.21(-1.58%) |
Nov 27, 2019 | 13.24 | 13.36 | 13.22 | 13.26 | 212,500 | +0.07(+0.57%) |
Nov 26, 2019 | 13.30 | 13.43 | 13.11 | 13.19 | 818,458 | -0.12(-0.94%) |
Nov 25, 2019 | 13.22 | 13.46 | 13.22 | 13.31 | 355,702 | +0.13(+0.99%) |
Nov 22, 2019 | 13.28 | 13.28 | 12.98 | 13.18 | 407,200 | -0.02(-0.15%) |
Nov 21, 2019 | 13.23 | 13.24 | 13.06 | 13.20 | 444,929 | -0.05(-0.38%) |
Nov 20, 2019 | 13.22 | 13.43 | 13.12 | 13.25 | 555,582 | -0.03(-0.23%) |
Nov 19, 2019 | 13.61 | 13.70 | 13.28 | 13.28 | 419,590 | -0.33(-2.39%) |
Nov 18, 2019 | 13.84 | 13.84 | 13.55 | 13.61 | 374,715 | -0.21(-1.56%) |
Nov 15, 2019 | 13.68 | 13.86 | 13.54 | 13.82 | 660,600 | +0.31(+2.29%) |
Nov 14, 2019 | 13.86 | 13.86 | 13.51 | 13.51 | 590,139 | -0.37(-2.67%) |
Nov 13, 2019 | 13.77 | 13.92 | 13.65 | 13.88 | 558,981 | -0.01(-0.07%) |
Nov 12, 2019 | 13.75 | 14.09 | 13.71 | 13.89 | 518,992 | +0.20(+1.46%) |
Nov 11, 2019 | 13.78 | 13.83 | 13.64 | 13.69 | 446,211 | -0.22(-1.58%) |
Nov 08, 2019 | 13.99 | 14.06 | 13.84 | 13.91 | 341,900 | -0.18(-1.24%) |
Nov 07, 2019 | 14.57 | 14.58 | 13.94 | 14.09 | 898,522 | -0.33(-2.29%) |
Nov 06, 2019 | 14.21 | 14.62 | 14.21 | 14.41 | 680,824 | +0.16(+1.16%) |
Nov 05, 2019 | 13.40 | 14.83 | 13.20 | 14.25 | 1,464,004 | +0.18(+1.28%) |
Nov 04, 2019 | 13.96 | 14.10 | 13.75 | 14.07 | 953,754 | +0.13(+0.97%) |
Nov 01, 2019 | 13.94 | 14.10 | 13.79 | 13.94 | 640,600 | +0.09(+0.65%) |
Oct 31, 2019 | 13.69 | 13.85 | 13.64 | 13.85 | 503,801 | +0.12(+0.84%) |
Oct 30, 2019 | 13.75 | 13.81 | 13.56 | 13.73 | 388,263 | -0.01(-0.07%) |
Oct 29, 2019 | 13.90 | 13.94 | 13.65 | 13.74 | 383,241 | -0.10(-0.69%) |
Oct 28, 2019 | 13.80 | 14.06 | 13.80 | 13.84 | 958,740 | +0.14(+0.99%) |
Oct 25, 2019 | 13.45 | 13.71 | 13.45 | 13.70 | 440,900 | +0.25(+1.86%) |
Oct 24, 2019 | 13.31 | 13.47 | 13.05 | 13.45 | 521,022 | +0.26(+1.97%) |
Oct 23, 2019 | 13.42 | 13.44 | 13.15 | 13.19 | 331,408 | -0.35(-2.58%) |
Oct 22, 2019 | 13.49 | 13.68 | 12.99 | 13.54 | 397,538 | +0.10(+0.74%) |
Oct 21, 2019 | 13.47 | 13.56 | 13.38 | 13.44 | 520,184 | +0.08(+0.60%) |
Oct 18, 2019 | 13.49 | 13.68 | 13.20 | 13.36 | 871,400 | -0.21(-1.55%) |
Oct 17, 2019 | 13.80 | 13.88 | 13.49 | 13.57 | 579,778 | -0.16(-1.17%) |
Oct 16, 2019 | 13.39 | 13.77 | 13.39 | 13.73 | 990,311 | +0.29(+2.16%) |
Oct 15, 2019 | 13.17 | 13.47 | 13.11 | 13.44 | 426,272 | +0.34(+2.60%) |
Oct 14, 2019 | 13.27 | 13.40 | 13.02 | 13.10 | 213,486 | -0.20(-1.50%) |
Oct 11, 2019 | 13.21 | 13.44 | 13.21 | 13.30 | 495,400 | +0.32(+2.47%) |
Oct 10, 2019 | 12.90 | 13.14 | 12.85 | 12.98 | 477,861 | +0.12(+0.97%) |
Oct 09, 2019 | 12.81 | 12.93 | 12.71 | 12.86 | 470,682 | +0.24(+1.86%) |
Oct 08, 2019 | 12.70 | 12.85 | 12.47 | 12.62 | 596,442 | -0.20(-1.56%) |
Oct 07, 2019 | 13.08 | 13.08 | 12.82 | 12.82 | 466,180 | -0.24(-1.84%) |
Oct 04, 2019 | 12.97 | 13.07 | 12.90 | 13.06 | 400,800 | +0.15(+1.16%) |
Oct 03, 2019 | 12.97 | 13.02 | 12.65 | 12.91 | 398,688 | -0.09(-0.69%) |
Oct 02, 2019 | 13.03 | 13.13 | 12.92 | 13.00 | 683,389 | -0.04(-0.31%) |