Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 15.15 | 15.47 | 15.15 | 15.45 | 37,300 | +0.18(+1.18%) |
Dec 30, 2019 | 15.15 | 15.29 | 15.15 | 15.27 | 31,334 | +0.12(+0.79%) |
Dec 27, 2019 | 15.00 | 15.15 | 14.97 | 15.15 | 61,900 | +0.11(+0.73%) |
Dec 26, 2019 | 15.15 | 15.15 | 15.03 | 15.04 | 14,071 | +0.00(+0.00%) |
Dec 24, 2019 | 15.00 | 15.06 | 15.00 | 15.04 | 5,800 | +0.00(+0.03%) |
Dec 23, 2019 | 15.12 | 15.12 | 14.97 | 15.04 | 12,638 | -0.03(-0.23%) |
Dec 20, 2019 | 14.99 | 15.20 | 14.96 | 15.07 | 47,300 | +0.04(+0.27%) |
Dec 19, 2019 | 15.11 | 15.11 | 15.01 | 15.03 | 45,824 | -0.05(-0.33%) |
Dec 18, 2019 | 15.03 | 15.10 | 15.01 | 15.08 | 51,535 | +0.01(+0.07%) |
Dec 17, 2019 | 15.03 | 15.09 | 14.98 | 15.07 | 31,584 | -0.03(-0.20%) |
Dec 16, 2019 | 15.07 | 15.10 | 15.03 | 15.10 | 14,835 | +0.12(+0.83%) |
Dec 13, 2019 | 14.93 | 15.03 | 14.93 | 14.97 | 56,800 | +0.04(+0.30%) |
Dec 12, 2019 | 14.82 | 14.93 | 14.82 | 14.93 | 24,874 | +0.06(+0.40%) |
Dec 11, 2019 | 14.72 | 14.87 | 14.72 | 14.87 | 60,068 | +0.08(+0.54%) |
Dec 10, 2019 | 14.79 | 14.79 | 14.69 | 14.79 | 69,014 | -0.02(-0.14%) |
Dec 09, 2019 | 14.87 | 14.87 | 14.80 | 14.81 | 15,956 | +0.02(+0.14%) |
Dec 06, 2019 | 14.92 | 14.92 | 14.77 | 14.79 | 70,700 | -0.07(-0.47%) |
Dec 05, 2019 | 14.79 | 14.86 | 14.78 | 14.86 | 57,627 | +0.10(+0.68%) |
Dec 04, 2019 | 14.65 | 14.82 | 14.65 | 14.76 | 10,555 | +0.07(+0.48%) |
Dec 03, 2019 | 14.75 | 14.75 | 14.66 | 14.69 | 32,527 | -0.04(-0.27%) |
Dec 02, 2019 | 14.84 | 14.84 | 14.69 | 14.73 | 151,641 | -0.05(-0.34%) |
Nov 29, 2019 | 14.84 | 14.84 | 14.72 | 14.78 | 97,900 | -0.02(-0.10%) |
Nov 27, 2019 | 15.13 | 15.13 | 14.78 | 14.79 | 248,000 | -0.17(-1.10%) |
Nov 26, 2019 | 15.01 | 15.01 | 14.93 | 14.96 | 9,972 | -0.07(-0.47%) |
Nov 25, 2019 | 15.16 | 15.16 | 14.99 | 15.03 | 11,209 | +0.03(+0.20%) |
Nov 22, 2019 | 15.07 | 15.12 | 15.00 | 15.00 | 13,700 | -0.11(-0.73%) |
Nov 21, 2019 | 15.08 | 15.12 | 15.00 | 15.11 | 26,364 | +0.10(+0.67%) |
Nov 20, 2019 | 15.05 | 15.05 | 15.00 | 15.01 | 19,280 | -0.06(-0.41%) |
Nov 19, 2019 | 15.14 | 15.15 | 15.06 | 15.07 | 8,693 | -0.05(-0.32%) |
Nov 18, 2019 | 15.02 | 15.22 | 15.02 | 15.12 | 32,671 | +0.02(+0.13%) |
Nov 15, 2019 | 15.21 | 15.21 | 15.06 | 15.10 | 35,200 | -0.04(-0.23%) |
Nov 14, 2019 | 15.12 | 15.16 | 15.09 | 15.14 | 68,320 | +0.01(+0.07%) |
Nov 13, 2019 | 15.22 | 15.22 | 15.11 | 15.12 | 113,660 | -0.07(-0.46%) |
Nov 12, 2019 | 15.01 | 15.34 | 15.01 | 15.19 | 58,826 | +0.15(+0.99%) |
Nov 11, 2019 | 14.93 | 15.08 | 14.93 | 15.04 | 16,758 | +0.10(+0.67%) |
Nov 08, 2019 | 14.89 | 14.95 | 14.89 | 14.95 | 24,400 | -0.03(-0.17%) |
Nov 07, 2019 | 15.03 | 15.03 | 14.89 | 14.97 | 10,632 | +0.10(+0.67%) |
Nov 06, 2019 | 14.91 | 14.91 | 14.87 | 14.87 | 3,076 | -0.04(-0.30%) |
Nov 05, 2019 | 14.80 | 14.95 | 14.80 | 14.91 | 52,817 | -0.01(-0.03%) |
Nov 04, 2019 | 14.80 | 14.93 | 14.80 | 14.92 | 25,300 | +0.12(+0.81%) |
Nov 01, 2019 | 14.87 | 14.87 | 14.76 | 14.80 | 70,600 | +0.03(+0.17%) |
Oct 31, 2019 | 15.11 | 15.13 | 14.78 | 14.78 | 154,064 | -0.36(-2.38%) |
Oct 30, 2019 | 15.16 | 15.20 | 15.05 | 15.13 | 6,835 | -0.09(-0.56%) |
Oct 29, 2019 | 15.34 | 15.34 | 15.20 | 15.22 | 8,069 | -0.01(-0.10%) |
Oct 28, 2019 | 15.22 | 15.25 | 15.14 | 15.23 | 9,929 | +0.02(+0.13%) |
Oct 25, 2019 | 15.05 | 15.25 | 15.05 | 15.21 | 8,400 | -0.01(-0.10%) |
Oct 24, 2019 | 15.23 | 15.25 | 15.09 | 15.23 | 30,944 | +0.08(+0.54%) |
Oct 23, 2019 | 15.20 | 15.20 | 15.10 | 15.15 | 8,762 | +0.01(+0.05%) |
Oct 22, 2019 | 15.10 | 15.14 | 15.05 | 15.14 | 28,830 | +0.06(+0.39%) |
Oct 21, 2019 | 15.04 | 15.14 | 15.04 | 15.08 | 5,167 | +0.02(+0.13%) |
Oct 18, 2019 | 14.99 | 15.09 | 14.97 | 15.06 | 9,600 | +0.06(+0.40%) |
Oct 17, 2019 | 14.82 | 15.04 | 14.82 | 15.00 | 6,185 | +0.06(+0.40%) |
Oct 16, 2019 | 14.80 | 14.94 | 14.80 | 14.94 | 3,056 | +0.06(+0.40%) |
Oct 15, 2019 | 14.80 | 14.89 | 14.80 | 14.88 | 7,572 | +0.02(+0.13%) |
Oct 14, 2019 | 14.81 | 14.86 | 14.81 | 14.86 | 7,312 | +0.03(+0.20%) |
Oct 11, 2019 | 14.78 | 14.89 | 14.78 | 14.83 | 7,900 | +0.17(+1.16%) |
Oct 10, 2019 | 14.58 | 14.70 | 14.58 | 14.66 | 10,026 | +0.03(+0.21%) |
Oct 09, 2019 | 14.58 | 14.63 | 14.56 | 14.63 | 3,879 | +0.05(+0.36%) |
Oct 08, 2019 | 14.66 | 14.66 | 14.57 | 14.58 | 9,253 | -0.06(-0.41%) |
Oct 07, 2019 | 14.70 | 14.70 | 14.63 | 14.64 | 6,290 | +0.04(+0.25%) |
Oct 04, 2019 | 14.48 | 14.66 | 14.48 | 14.60 | 35,500 | +0.08(+0.57%) |
Oct 03, 2019 | 14.78 | 14.78 | 14.51 | 14.52 | 54,970 | -0.28(-1.88%) |
Oct 02, 2019 | 14.84 | 14.85 | 14.75 | 14.79 | 9,944 | -0.19(-1.28%) |