Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 13.81 | 13.84 | 13.80 | 13.84 | 508,972 | +0.02(+0.15%) |
Dec 30, 2019 | 13.87 | 13.87 | 13.78 | 13.82 | 623,868 | -0.03(-0.21%) |
Dec 27, 2019 | 13.89 | 13.89 | 13.85 | 13.85 | 571,813 | -0.01(-0.08%) |
Dec 26, 2019 | 13.85 | 13.87 | 13.83 | 13.86 | 468,366 | +0.03(+0.21%) |
Dec 24, 2019 | 13.82 | 13.84 | 13.82 | 13.83 | 325,253 | +0.01(+0.10%) |
Dec 23, 2019 | 13.82 | 13.84 | 13.81 | 13.81 | 579,859 | +0.00(+0.02%) |
Dec 20, 2019 | 13.81 | 13.82 | 13.77 | 13.81 | 596,039 | +0.08(+0.55%) |
Dec 19, 2019 | 13.73 | 13.74 | 13.72 | 13.74 | 767,037 | +0.01(+0.04%) |
Dec 18, 2019 | 13.73 | 13.74 | 13.72 | 13.73 | 392,621 | +0.00(+0.02%) |
Dec 17, 2019 | 13.72 | 13.73 | 13.71 | 13.73 | 595,068 | +0.00(+0.02%) |
Dec 16, 2019 | 13.72 | 13.73 | 13.71 | 13.72 | 539,572 | +0.03(+0.19%) |
Dec 13, 2019 | 13.68 | 13.71 | 13.67 | 13.70 | 1,085,723 | +0.01(+0.06%) |
Dec 12, 2019 | 13.65 | 13.70 | 13.64 | 13.69 | 703,970 | +0.05(+0.34%) |
Dec 11, 2019 | 13.63 | 13.64 | 13.62 | 13.64 | 639,483 | +0.02(+0.17%) |
Dec 10, 2019 | 13.62 | 13.64 | 13.59 | 13.62 | 553,352 | +0.00(+0.00%) |
Dec 09, 2019 | 13.64 | 13.65 | 13.59 | 13.62 | 496,549 | -0.01(-0.04%) |
Dec 06, 2019 | 13.60 | 13.64 | 13.56 | 13.62 | 912,873 | +0.06(+0.47%) |
Dec 05, 2019 | 13.56 | 13.56 | 13.51 | 13.56 | 521,987 | +0.03(+0.22%) |
Dec 04, 2019 | 13.53 | 13.56 | 13.53 | 13.53 | 529,928 | +0.03(+0.26%) |
Dec 03, 2019 | 13.45 | 13.50 | 13.38 | 13.50 | 471,697 | -0.05(-0.34%) |
Dec 02, 2019 | 13.60 | 13.62 | 13.50 | 13.54 | 629,253 | -0.07(-0.51%) |
Nov 29, 2019 | 13.63 | 13.64 | 13.60 | 13.61 | 297,418 | -0.01(-0.06%) |
Nov 27, 2019 | 13.62 | 13.63 | 13.60 | 13.62 | 352,915 | +0.03(+0.19%) |
Nov 26, 2019 | 13.58 | 13.61 | 13.58 | 13.60 | 405,076 | +0.02(+0.13%) |
Nov 25, 2019 | 13.52 | 13.58 | 13.51 | 13.58 | 370,566 | +0.10(+0.78%) |
Nov 22, 2019 | 13.50 | 13.51 | 13.45 | 13.47 | 545,181 | -0.01(-0.04%) |
Nov 21, 2019 | 13.49 | 13.49 | 13.46 | 13.48 | 479,773 | -0.02(-0.13%) |
Nov 20, 2019 | 13.51 | 13.55 | 13.42 | 13.50 | 523,492 | -0.04(-0.28%) |
Nov 19, 2019 | 13.55 | 13.55 | 13.50 | 13.53 | 714,577 | +0.02(+0.17%) |
Nov 18, 2019 | 13.53 | 13.53 | 13.48 | 13.51 | 525,269 | +0.01(+0.09%) |
Nov 15, 2019 | 13.49 | 13.51 | 13.45 | 13.50 | 835,807 | +0.08(+0.60%) |
Nov 14, 2019 | 13.42 | 13.42 | 13.40 | 13.42 | 437,698 | +0.01(+0.09%) |
Nov 13, 2019 | 13.42 | 13.42 | 13.40 | 13.41 | 1,106,840 | -0.01(-0.09%) |
Nov 12, 2019 | 13.42 | 13.42 | 13.40 | 13.42 | 892,484 | +0.00(+0.00%) |
Nov 11, 2019 | 13.41 | 13.42 | 13.41 | 13.42 | 587,619 | +0.00(+0.00%) |
Nov 08, 2019 | 13.41 | 13.42 | 13.40 | 13.42 | 448,051 | +0.02(+0.17%) |
Nov 07, 2019 | 13.41 | 13.42 | 13.39 | 13.40 | 935,009 | -0.01(-0.09%) |
Nov 06, 2019 | 13.41 | 13.41 | 13.37 | 13.41 | 658,048 | +0.00(+0.00%) |
Nov 05, 2019 | 13.40 | 13.41 | 13.38 | 13.41 | 374,465 | +0.03(+0.22%) |
Nov 04, 2019 | 13.38 | 13.40 | 13.37 | 13.38 | 960,451 | +0.00(+0.00%) |
Nov 01, 2019 | 13.38 | 13.38 | 13.36 | 13.38 | 706,729 | +0.03(+0.22%) |
Oct 31, 2019 | 13.36 | 13.36 | 13.32 | 13.35 | 519,477 | +0.01(+0.09%) |
Oct 30, 2019 | 13.34 | 13.34 | 13.30 | 13.34 | 636,425 | +0.03(+0.22%) |
Oct 29, 2019 | 13.34 | 13.34 | 13.30 | 13.31 | 719,321 | -0.01(-0.09%) |
Oct 28, 2019 | 13.35 | 13.36 | 13.32 | 13.32 | 742,595 | +0.02(+0.13%) |
Oct 25, 2019 | 13.25 | 13.30 | 13.24 | 13.30 | 349,119 | +0.05(+0.41%) |
Oct 24, 2019 | 13.22 | 13.26 | 13.20 | 13.25 | 409,610 | +0.07(+0.55%) |
Oct 23, 2019 | 13.17 | 13.22 | 13.15 | 13.18 | 606,082 | -0.00(-0.01%) |
Oct 22, 2019 | 13.25 | 13.26 | 13.17 | 13.18 | 605,649 | -0.05(-0.35%) |
Oct 21, 2019 | 13.17 | 13.23 | 13.17 | 13.22 | 711,912 | +0.09(+0.65%) |
Oct 18, 2019 | 13.21 | 13.26 | 13.07 | 13.14 | 950,362 | -0.12(-0.91%) |
Oct 17, 2019 | 13.28 | 13.28 | 13.25 | 13.26 | 706,807 | +0.02(+0.17%) |
Oct 16, 2019 | 13.23 | 13.25 | 13.20 | 13.24 | 441,103 | -0.01(-0.04%) |
Oct 15, 2019 | 13.17 | 13.25 | 13.16 | 13.24 | 687,229 | +0.12(+0.92%) |
Oct 14, 2019 | 13.11 | 13.14 | 13.10 | 13.12 | 489,297 | +0.03(+0.26%) |
Oct 11, 2019 | 13.08 | 13.14 | 13.06 | 13.09 | 472,125 | +0.11(+0.84%) |
Oct 10, 2019 | 12.90 | 13.01 | 12.89 | 12.98 | 374,555 | +0.07(+0.53%) |
Oct 09, 2019 | 12.87 | 12.95 | 12.83 | 12.91 | 308,624 | +0.13(+1.03%) |
Oct 08, 2019 | 12.90 | 12.91 | 12.77 | 12.78 | 600,619 | -0.17(-1.33%) |
Oct 07, 2019 | 12.94 | 13.00 | 12.92 | 12.95 | 477,941 | -0.02(-0.13%) |
Oct 04, 2019 | 12.85 | 12.98 | 12.85 | 12.97 | 442,792 | +0.16(+1.25%) |
Oct 03, 2019 | 12.69 | 12.81 | 12.54 | 12.81 | 506,435 | +0.15(+1.18%) |
Oct 02, 2019 | 12.80 | 12.80 | 12.61 | 12.66 | 624,234 | -0.20(-1.58%) |