Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 14.75 | 15.04 | 14.75 | 14.84 | 422,100 | +0.10(+0.68%) |
Dec 30, 2019 | 14.72 | 14.90 | 14.66 | 14.74 | 255,521 | -0.01(-0.07%) |
Dec 27, 2019 | 14.80 | 14.94 | 14.70 | 14.75 | 485,700 | -0.05(-0.34%) |
Dec 26, 2019 | 14.95 | 14.97 | 14.66 | 14.80 | 461,157 | -0.11(-0.74%) |
Dec 24, 2019 | 14.90 | 14.96 | 14.90 | 14.91 | 165,200 | +0.00(+0.00%) |
Dec 23, 2019 | 14.90 | 15.08 | 14.28 | 14.91 | 886,900 | -0.03(-0.20%) |
Dec 20, 2019 | 15.10 | 15.16 | 14.90 | 14.94 | 676,200 | -0.13(-0.86%) |
Dec 19, 2019 | 14.63 | 15.10 | 14.63 | 15.07 | 417,413 | -0.02(-0.13%) |
Dec 18, 2019 | 15.04 | 15.21 | 15.00 | 15.09 | 269,130 | -0.01(-0.07%) |
Dec 17, 2019 | 15.10 | 15.17 | 14.96 | 15.10 | 199,225 | +0.03(+0.20%) |
Dec 16, 2019 | 15.20 | 15.26 | 15.07 | 15.07 | 328,473 | -0.11(-0.72%) |
Dec 13, 2019 | 15.26 | 15.28 | 15.05 | 15.18 | 372,100 | +0.00(+0.00%) |
Dec 12, 2019 | 15.21 | 15.23 | 14.98 | 15.18 | 252,752 | -0.10(-0.65%) |
Dec 11, 2019 | 15.05 | 15.33 | 15.04 | 15.28 | 328,672 | +0.26(+1.73%) |
Dec 10, 2019 | 14.90 | 15.04 | 14.74 | 15.02 | 323,888 | +0.16(+1.08%) |
Dec 09, 2019 | 14.84 | 14.95 | 14.84 | 14.86 | 285,113 | +0.15(+1.02%) |
Dec 06, 2019 | 14.81 | 14.90 | 14.63 | 14.71 | 246,100 | -0.11(-0.74%) |
Dec 05, 2019 | 14.55 | 14.88 | 14.55 | 14.82 | 267,230 | +0.27(+1.86%) |
Dec 04, 2019 | 14.71 | 14.71 | 14.55 | 14.55 | 254,005 | -0.16(-1.09%) |
Dec 03, 2019 | 14.61 | 14.81 | 14.52 | 14.71 | 614,778 | -0.01(-0.07%) |
Dec 02, 2019 | 14.86 | 14.97 | 14.58 | 14.72 | 656,098 | -0.14(-0.94%) |
Nov 29, 2019 | 14.45 | 14.90 | 13.99 | 14.86 | 608,500 | +0.00(+0.00%) |
Nov 27, 2019 | 15.00 | 15.10 | 14.78 | 14.86 | 329,000 | -0.14(-0.93%) |
Nov 26, 2019 | 15.00 | 15.35 | 14.73 | 15.00 | 625,563 | -0.34(-2.22%) |
Nov 25, 2019 | 15.19 | 15.39 | 15.16 | 15.34 | 376,847 | +0.27(+1.79%) |
Nov 22, 2019 | 15.00 | 15.17 | 15.00 | 15.07 | 228,000 | +0.02(+0.13%) |
Nov 21, 2019 | 15.07 | 15.14 | 14.83 | 15.05 | 486,620 | +0.03(+0.20%) |
Nov 20, 2019 | 15.17 | 15.23 | 15.02 | 15.02 | 432,159 | -0.28(-1.83%) |
Nov 19, 2019 | 15.18 | 15.38 | 15.12 | 15.30 | 515,447 | +0.25(+1.66%) |
Nov 18, 2019 | 15.22 | 15.22 | 15.04 | 15.05 | 388,829 | -0.17(-1.12%) |
Nov 15, 2019 | 15.15 | 15.27 | 15.02 | 15.22 | 333,300 | +0.09(+0.59%) |
Nov 14, 2019 | 15.15 | 15.19 | 15.07 | 15.13 | 239,143 | +0.00(+0.00%) |
Nov 13, 2019 | 15.26 | 15.34 | 15.11 | 15.13 | 307,607 | -0.13(-0.85%) |
Nov 12, 2019 | 15.27 | 15.36 | 15.26 | 15.26 | 180,623 | -0.03(-0.20%) |
Nov 11, 2019 | 15.30 | 15.35 | 15.24 | 15.29 | 327,773 | -0.07(-0.46%) |
Nov 08, 2019 | 15.40 | 15.45 | 15.36 | 15.36 | 265,100 | -0.06(-0.39%) |
Nov 07, 2019 | 15.33 | 15.48 | 15.29 | 15.42 | 426,174 | +0.15(+0.98%) |
Nov 06, 2019 | 15.33 | 15.36 | 15.24 | 15.27 | 278,400 | -0.05(-0.33%) |
Nov 05, 2019 | 15.38 | 15.39 | 15.16 | 15.32 | 285,936 | -0.04(-0.26%) |
Nov 04, 2019 | 15.39 | 15.39 | 15.32 | 15.36 | 367,970 | +0.03(+0.20%) |
Nov 01, 2019 | 15.18 | 15.40 | 15.16 | 15.33 | 435,600 | +0.20(+1.32%) |
Oct 31, 2019 | 15.07 | 15.14 | 15.03 | 15.13 | 298,133 | +0.05(+0.33%) |
Oct 30, 2019 | 15.09 | 15.14 | 15.03 | 15.08 | 198,593 | -0.03(-0.20%) |
Oct 29, 2019 | 15.16 | 15.20 | 15.04 | 15.11 | 489,438 | -0.04(-0.26%) |
Oct 28, 2019 | 15.28 | 15.35 | 15.14 | 15.15 | 385,871 | -0.05(-0.33%) |
Oct 25, 2019 | 15.23 | 15.31 | 15.19 | 15.20 | 342,600 | -0.02(-0.13%) |
Oct 24, 2019 | 15.18 | 15.30 | 15.18 | 15.22 | 283,456 | +0.01(+0.07%) |
Oct 23, 2019 | 15.31 | 15.36 | 15.12 | 15.21 | 534,496 | -0.09(-0.59%) |
Oct 22, 2019 | 15.30 | 15.48 | 15.30 | 15.30 | 943,113 | +0.01(+0.07%) |
Oct 21, 2019 | 15.34 | 15.40 | 15.29 | 15.29 | 637,589 | +0.00(+0.00%) |
Oct 18, 2019 | 15.30 | 15.37 | 15.26 | 15.29 | 849,600 | -0.01(-0.07%) |
Oct 17, 2019 | 15.40 | 15.42 | 15.29 | 15.30 | 324,065 | -0.07(-0.46%) |
Oct 16, 2019 | 15.31 | 15.41 | 15.28 | 15.37 | 463,447 | +0.02(+0.13%) |
Oct 15, 2019 | 15.36 | 15.37 | 15.25 | 15.35 | 503,119 | -0.02(-0.13%) |
Oct 14, 2019 | 15.30 | 15.43 | 15.30 | 15.37 | 641,105 | +0.06(+0.39%) |
Oct 11, 2019 | 15.40 | 15.45 | 15.24 | 15.31 | 518,100 | -0.01(-0.07%) |
Oct 10, 2019 | 15.25 | 15.42 | 15.23 | 15.32 | 335,576 | +0.08(+0.52%) |
Oct 09, 2019 | 15.24 | 15.30 | 15.12 | 15.24 | 402,964 | +0.08(+0.53%) |
Oct 08, 2019 | 15.00 | 15.27 | 15.00 | 15.16 | 934,619 | +0.00(+0.00%) |
Oct 07, 2019 | 15.06 | 15.20 | 15.02 | 15.16 | 758,022 | +0.13(+0.86%) |
Oct 04, 2019 | 15.16 | 15.16 | 15.01 | 15.03 | 931,200 | -0.16(-1.05%) |
Oct 03, 2019 | 15.10 | 15.19 | 15.03 | 15.19 | 643,659 | +0.12(+0.80%) |
Oct 02, 2019 | 15.00 | 15.21 | 15.00 | 15.07 | 641,819 | +0.07(+0.47%) |