Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 15.85 | 15.99 | 15.81 | 15.90 | 263,401 | +0.11(+0.70%) |
Dec 30, 2019 | 15.74 | 15.89 | 15.66 | 15.79 | 299,765 | +0.05(+0.29%) |
Dec 27, 2019 | 15.98 | 15.98 | 15.73 | 15.74 | 160,547 | -0.15(-0.93%) |
Dec 26, 2019 | 16.05 | 16.09 | 15.84 | 15.89 | 144,411 | -0.18(-1.09%) |
Dec 24, 2019 | 15.77 | 16.09 | 15.77 | 16.07 | 141,856 | +0.31(+2.00%) |
Dec 23, 2019 | 15.96 | 15.99 | 15.63 | 15.75 | 371,583 | -0.06(-0.41%) |
Dec 20, 2019 | 15.76 | 15.86 | 15.64 | 15.82 | 977,976 | +0.08(+0.53%) |
Dec 19, 2019 | 15.96 | 15.96 | 15.68 | 15.73 | 446,833 | -0.13(-0.82%) |
Dec 18, 2019 | 15.71 | 15.93 | 15.55 | 15.86 | 365,995 | +0.22(+1.42%) |
Dec 17, 2019 | 15.03 | 15.67 | 14.94 | 15.64 | 425,428 | +0.64(+4.26%) |
Dec 16, 2019 | 15.22 | 15.33 | 14.99 | 15.00 | 1,095,490 | -0.03(-0.18%) |
Dec 13, 2019 | 14.98 | 15.12 | 14.81 | 15.03 | 298,426 | +0.04(+0.25%) |
Dec 12, 2019 | 14.70 | 15.08 | 14.70 | 14.99 | 557,120 | +0.26(+1.75%) |
Dec 11, 2019 | 14.76 | 14.86 | 14.58 | 14.74 | 174,697 | -0.01(-0.06%) |
Dec 10, 2019 | 14.84 | 14.92 | 14.64 | 14.75 | 324,086 | -0.12(-0.81%) |
Dec 09, 2019 | 14.84 | 14.95 | 14.75 | 14.87 | 354,931 | -0.05(-0.31%) |
Dec 06, 2019 | 14.76 | 15.01 | 14.71 | 14.91 | 477,243 | +0.24(+1.63%) |
Dec 05, 2019 | 14.72 | 14.81 | 14.50 | 14.67 | 625,395 | +0.03(+0.19%) |
Dec 04, 2019 | 14.13 | 14.69 | 14.12 | 14.64 | 433,666 | +0.59(+4.20%) |
Dec 03, 2019 | 13.96 | 14.07 | 13.87 | 14.05 | 263,897 | -0.10(-0.72%) |
Dec 02, 2019 | 14.20 | 14.39 | 14.00 | 14.16 | 305,049 | -0.01(-0.06%) |
Nov 29, 2019 | 14.13 | 14.35 | 14.12 | 14.16 | 149,972 | -0.04(-0.26%) |
Nov 27, 2019 | 14.00 | 14.28 | 14.00 | 14.20 | 361,212 | +0.24(+1.72%) |
Nov 26, 2019 | 14.04 | 14.16 | 13.91 | 13.96 | 240,370 | -0.18(-1.30%) |
Nov 25, 2019 | 13.90 | 14.18 | 13.80 | 14.15 | 244,311 | +0.33(+2.40%) |
Nov 22, 2019 | 13.83 | 13.89 | 13.75 | 13.81 | 187,383 | +0.02(+0.13%) |
Nov 21, 2019 | 13.80 | 13.84 | 13.58 | 13.80 | 234,786 | +0.06(+0.47%) |
Nov 20, 2019 | 13.65 | 13.80 | 13.45 | 13.73 | 600,572 | -0.02(-0.13%) |
Nov 19, 2019 | 13.55 | 13.76 | 13.51 | 13.75 | 186,576 | +0.23(+1.71%) |
Nov 18, 2019 | 13.46 | 13.55 | 13.33 | 13.52 | 240,879 | +0.00(+0.00%) |
Nov 15, 2019 | 13.61 | 13.61 | 13.43 | 13.52 | 217,421 | -0.06(-0.48%) |
Nov 14, 2019 | 13.69 | 13.78 | 13.57 | 13.58 | 276,023 | -0.14(-1.01%) |
Nov 13, 2019 | 13.52 | 13.80 | 13.40 | 13.72 | 509,826 | +0.06(+0.47%) |
Nov 12, 2019 | 13.61 | 13.76 | 13.56 | 13.66 | 174,406 | +0.07(+0.54%) |
Nov 11, 2019 | 13.22 | 13.60 | 13.17 | 13.58 | 461,134 | +0.32(+2.43%) |
Nov 08, 2019 | 13.35 | 13.44 | 13.20 | 13.26 | 462,387 | -0.08(-0.62%) |
Nov 07, 2019 | 13.43 | 13.64 | 13.27 | 13.34 | 255,120 | +0.00(+0.00%) |
Nov 06, 2019 | 13.25 | 13.38 | 13.18 | 13.34 | 247,718 | +0.07(+0.56%) |
Nov 05, 2019 | 13.37 | 13.59 | 13.22 | 13.27 | 441,816 | +0.00(+0.00%) |
Nov 04, 2019 | 13.09 | 13.32 | 12.97 | 13.27 | 449,525 | +0.36(+2.79%) |
Nov 01, 2019 | 12.78 | 13.01 | 12.75 | 12.91 | 511,076 | +0.21(+1.67%) |
Oct 31, 2019 | 12.54 | 12.72 | 12.38 | 12.70 | 356,236 | +0.09(+0.73%) |
Oct 30, 2019 | 12.69 | 12.92 | 12.50 | 12.61 | 416,470 | -0.11(-0.87%) |
Oct 29, 2019 | 12.83 | 12.88 | 12.68 | 12.72 | 393,517 | -0.12(-0.93%) |
Oct 28, 2019 | 12.90 | 12.97 | 12.68 | 12.84 | 411,200 | +0.04(+0.29%) |
Oct 25, 2019 | 12.80 | 12.87 | 12.65 | 12.80 | 457,399 | +0.01(+0.07%) |
Oct 24, 2019 | 13.11 | 13.12 | 12.75 | 12.79 | 681,653 | -0.35(-2.67%) |
Oct 23, 2019 | 13.09 | 13.31 | 12.51 | 13.14 | 878,455 | -0.70(-5.06%) |
Oct 22, 2019 | 13.91 | 14.02 | 13.78 | 13.84 | 309,951 | -0.01(-0.07%) |
Oct 21, 2019 | 13.73 | 13.98 | 13.73 | 13.85 | 316,694 | +0.20(+1.49%) |
Oct 18, 2019 | 13.59 | 13.78 | 13.54 | 13.65 | 330,958 | -0.01(-0.07%) |
Oct 17, 2019 | 13.69 | 13.78 | 13.58 | 13.66 | 178,383 | +0.08(+0.61%) |
Oct 16, 2019 | 13.51 | 13.79 | 13.51 | 13.57 | 257,476 | +0.06(+0.41%) |
Oct 15, 2019 | 13.16 | 13.60 | 13.08 | 13.52 | 254,058 | +0.41(+3.09%) |
Oct 14, 2019 | 13.07 | 13.23 | 13.00 | 13.11 | 188,088 | -0.04(-0.28%) |
Oct 11, 2019 | 13.01 | 13.33 | 12.99 | 13.15 | 266,328 | +0.41(+3.26%) |
Oct 10, 2019 | 12.72 | 12.82 | 12.68 | 12.74 | 163,178 | +0.18(+1.47%) |
Oct 09, 2019 | 12.59 | 12.64 | 12.44 | 12.55 | 173,207 | +0.12(+0.96%) |
Oct 08, 2019 | 12.68 | 12.73 | 12.36 | 12.43 | 315,006 | -0.40(-3.09%) |
Oct 07, 2019 | 12.79 | 13.04 | 12.79 | 12.83 | 254,506 | -0.12(-0.93%) |
Oct 04, 2019 | 12.79 | 12.95 | 12.74 | 12.95 | 282,268 | +0.18(+1.37%) |
Oct 03, 2019 | 12.74 | 12.88 | 12.58 | 12.77 | 301,833 | +0.03(+0.22%) |
Oct 02, 2019 | 12.81 | 12.93 | 12.67 | 12.74 | 269,073 | -0.18(-1.36%) |