Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 14.26 | 14.45 | 14.15 | 14.43 | 706,702 | +0.10(+0.68%) |
Dec 30, 2019 | 14.25 | 14.36 | 14.12 | 14.33 | 373,866 | +0.02(+0.14%) |
Dec 27, 2019 | 14.45 | 14.45 | 14.18 | 14.31 | 332,040 | -0.09(-0.61%) |
Dec 26, 2019 | 14.39 | 14.50 | 14.35 | 14.40 | 290,828 | +0.03(+0.20%) |
Dec 24, 2019 | 14.39 | 14.43 | 14.21 | 14.37 | 328,959 | -0.09(-0.61%) |
Dec 23, 2019 | 14.57 | 14.65 | 14.36 | 14.46 | 412,627 | -0.09(-0.60%) |
Dec 20, 2019 | 14.38 | 14.65 | 14.24 | 14.55 | 809,200 | +0.17(+1.15%) |
Dec 19, 2019 | 14.26 | 14.40 | 14.12 | 14.38 | 516,219 | +0.15(+1.03%) |
Dec 18, 2019 | 14.27 | 14.38 | 14.00 | 14.24 | 573,385 | -0.05(-0.34%) |
Dec 17, 2019 | 14.40 | 14.46 | 14.25 | 14.28 | 587,990 | -0.15(-1.01%) |
Dec 16, 2019 | 14.53 | 14.61 | 14.24 | 14.43 | 630,720 | -0.05(-0.34%) |
Dec 13, 2019 | 14.36 | 14.54 | 14.33 | 14.48 | 772,432 | +0.10(+0.68%) |
Dec 12, 2019 | 14.33 | 14.53 | 14.26 | 14.38 | 587,235 | +0.03(+0.20%) |
Dec 11, 2019 | 14.53 | 14.58 | 14.29 | 14.35 | 529,774 | -0.17(-1.14%) |
Dec 10, 2019 | 14.41 | 14.62 | 14.32 | 14.52 | 703,352 | +0.15(+1.02%) |
Dec 09, 2019 | 14.81 | 14.98 | 14.32 | 14.37 | 709,968 | -0.45(-3.02%) |
Dec 06, 2019 | 15.00 | 15.07 | 14.76 | 14.82 | 794,102 | -0.15(-0.98%) |
Dec 05, 2019 | 14.86 | 14.98 | 14.64 | 14.97 | 820,085 | +0.08(+0.52%) |
Dec 04, 2019 | 15.23 | 15.25 | 14.84 | 14.89 | 779,581 | -0.21(-1.42%) |
Dec 03, 2019 | 14.88 | 15.19 | 14.74 | 15.10 | 1,392,895 | -0.01(-0.06%) |
Dec 02, 2019 | 15.34 | 15.44 | 14.89 | 15.11 | 689,499 | -0.23(-1.52%) |
Nov 29, 2019 | 15.23 | 15.37 | 15.01 | 15.35 | 235,498 | +0.10(+0.64%) |
Nov 27, 2019 | 15.39 | 15.53 | 15.17 | 15.25 | 480,035 | -0.11(-0.70%) |
Nov 26, 2019 | 15.51 | 15.58 | 15.30 | 15.35 | 807,640 | -0.14(-0.88%) |
Nov 25, 2019 | 15.56 | 15.63 | 15.35 | 15.49 | 660,814 | -0.03(-0.19%) |
Nov 22, 2019 | 15.38 | 15.56 | 15.31 | 15.52 | 419,440 | +0.12(+0.76%) |
Nov 21, 2019 | 15.49 | 15.60 | 15.38 | 15.40 | 592,884 | -0.11(-0.69%) |
Nov 20, 2019 | 15.47 | 15.95 | 15.46 | 15.51 | 696,391 | -0.03(-0.19%) |
Nov 19, 2019 | 15.55 | 15.62 | 15.27 | 15.54 | 662,727 | +0.08(+0.50%) |
Nov 18, 2019 | 15.53 | 15.58 | 15.19 | 15.46 | 610,083 | -0.08(-0.51%) |
Nov 15, 2019 | 15.31 | 15.59 | 15.21 | 15.54 | 925,930 | +0.23(+1.52%) |
Nov 14, 2019 | 15.48 | 15.72 | 15.25 | 15.31 | 877,051 | -0.18(-1.13%) |
Nov 13, 2019 | 15.20 | 15.56 | 15.20 | 15.48 | 1,188,083 | +0.20(+1.34%) |
Nov 12, 2019 | 15.13 | 15.40 | 14.88 | 15.28 | 1,408,024 | +0.15(+0.96%) |
Nov 11, 2019 | 13.87 | 15.17 | 13.87 | 15.13 | 2,536,946 | +1.37(+9.96%) |
Nov 08, 2019 | 15.12 | 15.42 | 13.59 | 13.76 | 1,563,452 | -0.36(-2.55%) |
Nov 07, 2019 | 14.24 | 14.49 | 14.12 | 14.12 | 1,071,105 | -0.01(-0.07%) |
Nov 06, 2019 | 14.58 | 14.66 | 14.04 | 14.13 | 920,584 | -0.35(-2.42%) |
Nov 05, 2019 | 14.10 | 14.74 | 13.73 | 14.48 | 2,487,577 | +0.39(+2.76%) |
Nov 04, 2019 | 14.42 | 14.48 | 13.94 | 14.09 | 805,158 | -0.24(-1.69%) |
Nov 01, 2019 | 14.35 | 14.45 | 14.22 | 14.34 | 993,427 | -0.02(-0.14%) |
Oct 31, 2019 | 14.42 | 14.49 | 14.24 | 14.35 | 535,396 | -0.07(-0.47%) |
Oct 30, 2019 | 14.68 | 14.71 | 14.29 | 14.42 | 557,247 | -0.20(-1.40%) |
Oct 29, 2019 | 14.46 | 14.76 | 14.46 | 14.63 | 768,721 | +0.24(+1.69%) |
Oct 28, 2019 | 14.26 | 14.50 | 14.26 | 14.38 | 537,164 | +0.13(+0.89%) |
Oct 25, 2019 | 14.17 | 14.35 | 14.12 | 14.26 | 416,920 | +0.07(+0.48%) |
Oct 24, 2019 | 13.96 | 14.26 | 13.93 | 14.19 | 458,605 | +0.28(+2.03%) |
Oct 23, 2019 | 13.94 | 14.25 | 13.84 | 13.91 | 804,694 | -0.02(-0.14%) |
Oct 22, 2019 | 14.38 | 14.51 | 13.83 | 13.93 | 751,015 | -0.41(-2.85%) |
Oct 21, 2019 | 14.44 | 14.52 | 14.23 | 14.34 | 559,820 | -0.04(-0.27%) |
Oct 18, 2019 | 14.50 | 14.52 | 14.18 | 14.37 | 493,061 | -0.11(-0.74%) |
Oct 17, 2019 | 14.56 | 14.69 | 14.27 | 14.48 | 766,936 | +0.01(+0.07%) |
Oct 16, 2019 | 15.04 | 15.04 | 14.30 | 14.47 | 894,951 | -0.61(-4.06%) |
Oct 15, 2019 | 15.06 | 15.19 | 14.99 | 15.08 | 310,245 | +0.05(+0.32%) |
Oct 14, 2019 | 15.14 | 15.25 | 14.98 | 15.04 | 419,471 | -0.09(-0.58%) |
Oct 11, 2019 | 15.19 | 15.35 | 15.03 | 15.12 | 756,980 | +0.03(+0.19%) |
Oct 10, 2019 | 14.99 | 15.16 | 14.92 | 15.09 | 604,094 | +0.02(+0.13%) |
Oct 09, 2019 | 15.12 | 15.30 | 15.02 | 15.07 | 690,030 | +0.03(+0.19%) |
Oct 08, 2019 | 15.28 | 15.38 | 15.03 | 15.04 | 486,855 | -0.30(-1.96%) |
Oct 07, 2019 | 15.31 | 15.50 | 15.21 | 15.35 | 695,126 | +0.04(+0.25%) |
Oct 04, 2019 | 15.06 | 15.32 | 14.98 | 15.31 | 777,661 | +0.26(+1.74%) |
Oct 03, 2019 | 15.17 | 15.20 | 14.78 | 15.04 | 1,856,949 | -0.13(-0.83%) |
Oct 02, 2019 | 14.80 | 15.18 | 14.67 | 15.17 | 767,893 | +0.21(+1.43%) |