Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 13.87 | 14.04 | 13.85 | 13.94 | 14,100 | +0.08(+0.58%) |
Dec 30, 2019 | 14.06 | 14.06 | 13.66 | 13.86 | 8,223 | -0.08(-0.57%) |
Dec 27, 2019 | 13.80 | 14.09 | 13.80 | 13.94 | 6,700 | -0.10(-0.71%) |
Dec 26, 2019 | 14.35 | 14.35 | 13.81 | 14.04 | 12,653 | -0.13(-0.92%) |
Dec 24, 2019 | 13.93 | 14.17 | 13.89 | 14.17 | 4,500 | +0.25(+1.80%) |
Dec 23, 2019 | 14.09 | 14.20 | 13.83 | 13.92 | 11,644 | -0.23(-1.63%) |
Dec 20, 2019 | 14.22 | 14.65 | 13.82 | 14.15 | 53,600 | -0.06(-0.42%) |
Dec 19, 2019 | 14.46 | 14.49 | 14.10 | 14.21 | 19,588 | -0.26(-1.80%) |
Dec 18, 2019 | 14.74 | 14.74 | 14.47 | 14.47 | 34,866 | -0.22(-1.50%) |
Dec 17, 2019 | 14.66 | 14.84 | 14.58 | 14.69 | 14,513 | -0.01(-0.07%) |
Dec 16, 2019 | 14.78 | 14.89 | 14.65 | 14.70 | 47,535 | -0.13(-0.88%) |
Dec 13, 2019 | 14.66 | 14.90 | 14.65 | 14.83 | 15,200 | +0.19(+1.30%) |
Dec 12, 2019 | 14.49 | 14.86 | 14.35 | 14.64 | 25,595 | +0.17(+1.17%) |
Dec 11, 2019 | 14.17 | 14.49 | 13.83 | 14.47 | 18,996 | +0.30(+2.12%) |
Dec 10, 2019 | 13.96 | 14.17 | 13.96 | 14.17 | 12,578 | +0.16(+1.14%) |
Dec 09, 2019 | 13.96 | 14.14 | 13.96 | 14.01 | 19,361 | -0.09(-0.64%) |
Dec 06, 2019 | 13.78 | 14.15 | 13.78 | 14.10 | 31,700 | +0.38(+2.77%) |
Dec 05, 2019 | 13.80 | 13.92 | 13.64 | 13.72 | 11,070 | -0.07(-0.51%) |
Dec 04, 2019 | 14.04 | 14.07 | 13.79 | 13.79 | 14,692 | -0.10(-0.72%) |
Dec 03, 2019 | 13.81 | 13.96 | 13.42 | 13.89 | 12,500 | +0.04(+0.29%) |
Dec 02, 2019 | 13.61 | 13.98 | 13.38 | 13.85 | 25,572 | +0.28(+2.06%) |
Nov 29, 2019 | 13.31 | 13.60 | 13.28 | 13.57 | 26,500 | +0.33(+2.49%) |
Nov 27, 2019 | 13.08 | 13.25 | 13.00 | 13.24 | 21,500 | +0.29(+2.24%) |
Nov 26, 2019 | 13.04 | 13.11 | 12.84 | 12.95 | 21,430 | -0.09(-0.69%) |
Nov 25, 2019 | 12.81 | 13.08 | 12.63 | 13.04 | 31,390 | +0.23(+1.80%) |
Nov 22, 2019 | 12.67 | 12.85 | 12.52 | 12.81 | 30,500 | +0.32(+2.56%) |
Nov 21, 2019 | 12.51 | 12.58 | 12.35 | 12.49 | 14,554 | +0.12(+0.97%) |
Nov 20, 2019 | 12.53 | 12.76 | 12.37 | 12.37 | 26,568 | -0.34(-2.68%) |
Nov 19, 2019 | 12.44 | 12.75 | 12.26 | 12.71 | 43,036 | +0.25(+2.01%) |
Nov 18, 2019 | 12.43 | 12.46 | 12.24 | 12.46 | 45,515 | +0.05(+0.40%) |
Nov 15, 2019 | 12.45 | 12.46 | 12.23 | 12.41 | 27,900 | -0.01(-0.08%) |
Nov 14, 2019 | 12.38 | 12.45 | 12.38 | 12.42 | 17,937 | -0.01(-0.08%) |
Nov 13, 2019 | 12.44 | 12.45 | 12.12 | 12.43 | 26,430 | +0.01(+0.08%) |
Nov 12, 2019 | 12.35 | 12.45 | 12.29 | 12.42 | 17,668 | -0.03(-0.24%) |
Nov 11, 2019 | 12.18 | 12.45 | 12.18 | 12.45 | 6,119 | +0.06(+0.48%) |
Nov 08, 2019 | 11.91 | 12.45 | 11.91 | 12.39 | 17,600 | +0.13(+1.06%) |
Nov 07, 2019 | 12.31 | 12.31 | 11.78 | 12.26 | 17,939 | +0.44(+3.72%) |
Nov 06, 2019 | 12.39 | 12.39 | 11.70 | 11.82 | 15,669 | -0.51(-4.14%) |
Nov 05, 2019 | 12.72 | 12.79 | 12.26 | 12.33 | 13,905 | -0.29(-2.30%) |
Nov 04, 2019 | 12.60 | 12.86 | 12.60 | 12.62 | 7,157 | +0.05(+0.40%) |
Nov 01, 2019 | 12.47 | 12.69 | 12.47 | 12.57 | 17,000 | +0.24(+1.95%) |
Oct 31, 2019 | 12.25 | 12.47 | 12.25 | 12.33 | 6,751 | -0.10(-0.80%) |
Oct 30, 2019 | 12.59 | 12.69 | 12.28 | 12.43 | 17,035 | -0.22(-1.74%) |
Oct 29, 2019 | 12.29 | 12.70 | 12.04 | 12.65 | 13,402 | +0.22(+1.77%) |
Oct 28, 2019 | 12.39 | 12.59 | 12.35 | 12.43 | 10,611 | +0.19(+1.55%) |
Oct 25, 2019 | 12.25 | 12.46 | 12.20 | 12.24 | 8,700 | +0.08(+0.66%) |
Oct 24, 2019 | 12.19 | 12.27 | 12.16 | 12.16 | 10,710 | +0.02(+0.16%) |
Oct 23, 2019 | 12.35 | 12.35 | 12.13 | 12.14 | 5,757 | -0.12(-0.98%) |
Oct 22, 2019 | 12.37 | 12.47 | 12.11 | 12.26 | 7,576 | -0.05(-0.41%) |
Oct 21, 2019 | 12.13 | 12.52 | 12.13 | 12.31 | 15,754 | +0.41(+3.45%) |
Oct 18, 2019 | 12.07 | 12.16 | 11.72 | 11.90 | 8,200 | -0.26(-2.14%) |
Oct 17, 2019 | 12.20 | 12.27 | 12.11 | 12.16 | 6,952 | -0.04(-0.33%) |
Oct 16, 2019 | 12.33 | 12.35 | 12.09 | 12.20 | 14,849 | +0.00(+0.00%) |
Oct 15, 2019 | 11.96 | 12.35 | 11.96 | 12.20 | 22,828 | +0.11(+0.91%) |
Oct 14, 2019 | 11.70 | 12.20 | 11.70 | 12.09 | 3,834 | -0.23(-1.87%) |
Oct 11, 2019 | 12.12 | 12.77 | 11.84 | 12.32 | 23,400 | +0.46(+3.88%) |
Oct 10, 2019 | 11.85 | 11.88 | 11.40 | 11.86 | 7,695 | +0.11(+0.94%) |
Oct 09, 2019 | 11.96 | 12.05 | 11.20 | 11.75 | 5,322 | -0.07(-0.59%) |
Oct 08, 2019 | 11.93 | 11.96 | 11.63 | 11.82 | 6,464 | -0.22(-1.83%) |
Oct 07, 2019 | 11.80 | 12.08 | 11.80 | 12.04 | 16,059 | +0.25(+2.12%) |
Oct 04, 2019 | 11.78 | 11.85 | 11.35 | 11.79 | 14,800 | +0.19(+1.64%) |
Oct 03, 2019 | 11.57 | 11.84 | 11.46 | 11.60 | 5,784 | -0.09(-0.77%) |
Oct 02, 2019 | 11.45 | 11.80 | 11.30 | 11.69 | 10,357 | +0.15(+1.30%) |