Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 15.56 | 15.64 | 15.54 | 15.57 | 59,300 | -0.12(-0.74%) |
Dec 30, 2019 | 15.81 | 15.81 | 15.66 | 15.69 | 1,442 | -0.00(-0.03%) |
Dec 27, 2019 | 15.70 | 15.73 | 15.69 | 15.69 | 4,000 | +0.02(+0.12%) |
Dec 26, 2019 | 15.66 | 15.69 | 15.66 | 15.67 | 12,146 | +0.16(+1.00%) |
Dec 24, 2019 | 15.55 | 15.58 | 15.51 | 15.52 | 9,500 | +0.08(+0.50%) |
Dec 23, 2019 | 15.36 | 15.44 | 15.35 | 15.44 | 10,005 | +0.03(+0.22%) |
Dec 20, 2019 | 15.43 | 15.44 | 15.37 | 15.41 | 9,100 | -0.05(-0.35%) |
Dec 19, 2019 | 15.45 | 15.49 | 15.45 | 15.46 | 17,575 | +0.05(+0.32%) |
Dec 18, 2019 | 15.40 | 15.50 | 15.36 | 15.41 | 5,561 | -0.03(-0.16%) |
Dec 17, 2019 | 15.36 | 15.44 | 15.36 | 15.44 | 6,114 | +0.11(+0.72%) |
Dec 16, 2019 | 15.31 | 15.34 | 15.30 | 15.32 | 8,107 | +0.16(+1.09%) |
Dec 13, 2019 | 15.31 | 15.31 | 15.16 | 15.16 | 700 | +0.10(+0.69%) |
Dec 12, 2019 | 15.04 | 15.07 | 15.03 | 15.06 | 11,292 | +0.18(+1.20%) |
Dec 11, 2019 | 14.93 | 14.93 | 14.83 | 14.88 | 8,005 | -0.11(-0.75%) |
Dec 10, 2019 | 14.93 | 14.99 | 14.91 | 14.99 | 7,398 | +0.09(+0.64%) |
Dec 09, 2019 | 14.91 | 14.91 | 14.88 | 14.90 | 2,576 | -0.04(-0.30%) |
Dec 06, 2019 | 14.80 | 15.00 | 14.80 | 14.94 | 38,400 | +0.14(+0.95%) |
Dec 05, 2019 | 14.82 | 14.84 | 14.79 | 14.80 | 33,327 | +0.04(+0.30%) |
Dec 04, 2019 | 14.76 | 14.80 | 14.75 | 14.76 | 21,069 | +0.31(+2.14%) |
Dec 03, 2019 | 14.38 | 14.48 | 14.36 | 14.45 | 1,781 | +0.04(+0.28%) |
Dec 02, 2019 | 14.45 | 14.53 | 14.40 | 14.40 | 6,713 | +0.02(+0.16%) |
Nov 29, 2019 | 14.57 | 14.57 | 14.38 | 14.38 | 1,300 | -0.44(-2.98%) |
Nov 27, 2019 | 14.88 | 14.88 | 14.77 | 14.82 | 9,800 | -0.07(-0.47%) |
Nov 26, 2019 | 14.88 | 14.90 | 14.81 | 14.89 | 6,222 | +0.09(+0.64%) |
Nov 25, 2019 | 14.72 | 14.82 | 14.69 | 14.80 | 4,507 | +0.02(+0.12%) |
Nov 22, 2019 | 14.87 | 14.88 | 14.72 | 14.78 | 1,800 | -0.04(-0.29%) |
Nov 21, 2019 | 14.73 | 14.82 | 14.73 | 14.82 | 2,318 | +0.23(+1.58%) |
Nov 20, 2019 | 14.40 | 14.69 | 14.40 | 14.60 | 7,889 | +0.24(+1.67%) |
Nov 19, 2019 | 14.45 | 14.46 | 14.34 | 14.36 | 3,740 | -0.22(-1.51%) |
Nov 18, 2019 | 14.65 | 14.67 | 14.57 | 14.58 | 12,087 | -0.25(-1.70%) |
Nov 15, 2019 | 14.67 | 14.84 | 14.67 | 14.83 | 43,800 | +0.13(+0.91%) |
Nov 14, 2019 | 14.77 | 14.77 | 14.66 | 14.69 | 9,135 | -0.05(-0.35%) |
Nov 13, 2019 | 14.72 | 14.77 | 14.71 | 14.75 | 3,129 | +0.04(+0.27%) |
Nov 12, 2019 | 14.76 | 14.80 | 14.67 | 14.71 | 3,691 | +0.01(+0.09%) |
Nov 11, 2019 | 14.62 | 14.77 | 14.62 | 14.69 | 1,306 | -0.16(-1.08%) |
Nov 08, 2019 | 14.74 | 14.87 | 14.54 | 14.85 | 5,100 | +0.06(+0.43%) |
Nov 07, 2019 | 14.85 | 14.94 | 14.79 | 14.79 | 8,894 | +0.01(+0.04%) |
Nov 06, 2019 | 15.00 | 15.03 | 14.76 | 14.78 | 1,289 | -0.19(-1.28%) |
Nov 05, 2019 | 14.96 | 15.00 | 14.94 | 14.97 | 6,529 | +0.11(+0.71%) |
Nov 04, 2019 | 14.98 | 14.98 | 14.84 | 14.87 | 4,110 | +0.12(+0.78%) |
Nov 01, 2019 | 14.54 | 14.78 | 14.52 | 14.75 | 5,500 | +0.41(+2.85%) |
Oct 31, 2019 | 14.33 | 14.35 | 14.26 | 14.35 | 1,539 | -0.16(-1.10%) |
Oct 30, 2019 | 14.61 | 14.62 | 14.48 | 14.51 | 927 | -0.11(-0.75%) |
Oct 29, 2019 | 14.53 | 14.70 | 14.49 | 14.61 | 3,847 | -0.03(-0.17%) |
Oct 28, 2019 | 14.79 | 14.79 | 14.62 | 14.64 | 117,270 | -0.10(-0.68%) |
Oct 25, 2019 | 14.62 | 14.74 | 14.59 | 14.74 | 3,400 | +0.09(+0.62%) |
Oct 24, 2019 | 14.64 | 14.66 | 14.64 | 14.65 | 677 | +0.09(+0.62%) |
Oct 23, 2019 | 14.30 | 14.57 | 14.30 | 14.56 | 3,367 | +0.26(+1.78%) |
Oct 22, 2019 | 14.30 | 14.35 | 14.26 | 14.30 | 3,161 | +0.04(+0.32%) |
Oct 21, 2019 | 14.16 | 14.26 | 14.13 | 14.26 | 22,340 | -0.05(-0.35%) |
Oct 18, 2019 | 14.40 | 14.40 | 14.27 | 14.31 | 2,700 | -0.03(-0.24%) |
Oct 17, 2019 | 14.19 | 14.34 | 14.19 | 14.34 | 1,486 | +0.10(+0.74%) |
Oct 16, 2019 | 14.19 | 14.28 | 14.19 | 14.24 | 9,927 | +0.05(+0.35%) |
Oct 15, 2019 | 14.22 | 14.25 | 14.15 | 14.19 | 2,744 | -0.03(-0.21%) |
Oct 14, 2019 | 14.22 | 14.24 | 14.13 | 14.22 | 11,206 | -0.21(-1.45%) |
Oct 11, 2019 | 14.24 | 14.43 | 14.24 | 14.43 | 2,800 | +0.29(+2.05%) |
Oct 10, 2019 | 14.15 | 14.15 | 14.10 | 14.14 | 1,254 | +0.12(+0.88%) |
Oct 09, 2019 | 14.14 | 14.14 | 14.02 | 14.02 | 1,706 | +0.08(+0.55%) |
Oct 08, 2019 | 13.84 | 13.98 | 13.84 | 13.94 | 2,718 | -0.04(-0.32%) |
Oct 07, 2019 | 14.05 | 14.12 | 13.98 | 13.98 | 4,781 | -0.03(-0.18%) |
Oct 04, 2019 | 14.05 | 14.06 | 13.98 | 14.01 | 11,200 | +0.14(+1.01%) |
Oct 03, 2019 | 13.73 | 13.91 | 13.65 | 13.87 | 7,549 | -0.01(-0.04%) |
Oct 02, 2019 | 14.00 | 14.05 | 13.82 | 13.88 | 8,201 | -0.22(-1.56%) |