Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 15.20 | 15.32 | 15.20 | 15.32 | 2,054 | +0.23(+1.51%) |
Dec 30, 2019 | 15.21 | 15.21 | 15.09 | 15.09 | 5,548 | -0.08(-0.53%) |
Dec 27, 2019 | 15.33 | 15.33 | 15.17 | 15.17 | 3,698 | -0.11(-0.69%) |
Dec 26, 2019 | 15.22 | 15.28 | 15.17 | 15.28 | 4,775 | +0.10(+0.67%) |
Dec 24, 2019 | 15.13 | 15.23 | 15.13 | 15.18 | 8,219 | +0.04(+0.28%) |
Dec 23, 2019 | 14.96 | 15.13 | 14.96 | 15.13 | 23,654 | +0.16(+1.06%) |
Dec 20, 2019 | 14.92 | 15.02 | 14.92 | 14.98 | 10,307 | +0.05(+0.33%) |
Dec 19, 2019 | 14.87 | 14.95 | 14.87 | 14.93 | 22,334 | +0.11(+0.72%) |
Dec 18, 2019 | 14.73 | 14.82 | 14.63 | 14.82 | 3,290 | -0.00(-0.03%) |
Dec 17, 2019 | 14.88 | 14.88 | 14.72 | 14.82 | 13,391 | +0.04(+0.26%) |
Dec 16, 2019 | 14.94 | 14.94 | 14.78 | 14.78 | 6,464 | +0.07(+0.47%) |
Dec 13, 2019 | 15.04 | 15.16 | 14.71 | 14.71 | 17,729 | -0.29(-1.91%) |
Dec 12, 2019 | 14.75 | 15.00 | 14.75 | 15.00 | 15,746 | +0.49(+3.40%) |
Dec 11, 2019 | 14.52 | 14.52 | 14.42 | 14.51 | 52,066 | +0.22(+1.53%) |
Dec 10, 2019 | 14.32 | 14.32 | 14.29 | 14.29 | 1,372 | -0.15(-1.01%) |
Dec 09, 2019 | 14.42 | 14.59 | 14.41 | 14.44 | 9,149 | +0.00(+0.02%) |
Dec 06, 2019 | 14.48 | 14.49 | 14.31 | 14.43 | 11,956 | +0.37(+2.59%) |
Dec 05, 2019 | 14.05 | 14.07 | 14.03 | 14.07 | 3,760 | +0.12(+0.87%) |
Dec 04, 2019 | 14.20 | 14.20 | 13.95 | 13.95 | 12,464 | +0.06(+0.45%) |
Dec 03, 2019 | 13.82 | 13.88 | 13.72 | 13.88 | 13,346 | -0.29(-2.05%) |
Dec 02, 2019 | 14.40 | 14.44 | 14.16 | 14.17 | 38,583 | -0.21(-1.44%) |
Nov 29, 2019 | 14.41 | 14.41 | 14.38 | 14.38 | 824 | -0.14(-0.93%) |
Nov 27, 2019 | 14.34 | 14.53 | 14.34 | 14.52 | 4,123 | +0.10(+0.72%) |
Nov 26, 2019 | 14.25 | 14.44 | 14.25 | 14.41 | 8,411 | +0.07(+0.51%) |
Nov 25, 2019 | 14.37 | 14.37 | 14.34 | 14.34 | 1,307 | +0.19(+1.37%) |
Nov 22, 2019 | 14.00 | 14.27 | 14.00 | 14.14 | 3,710 | +0.03(+0.21%) |
Nov 21, 2019 | 14.14 | 14.14 | 14.11 | 14.12 | 3,269 | -0.00(-0.02%) |
Nov 20, 2019 | 14.25 | 14.46 | 14.09 | 14.12 | 46,302 | -0.36(-2.50%) |
Nov 19, 2019 | 14.62 | 14.62 | 14.43 | 14.48 | 17,704 | -0.08(-0.56%) |
Nov 18, 2019 | 14.54 | 14.64 | 14.54 | 14.56 | 8,452 | -0.10(-0.65%) |
Nov 15, 2019 | 14.74 | 14.84 | 14.65 | 14.66 | 4,123 | -0.01(-0.08%) |
Nov 14, 2019 | 14.64 | 14.69 | 14.61 | 14.67 | 14,649 | +0.08(+0.57%) |
Nov 13, 2019 | 14.70 | 14.70 | 14.54 | 14.59 | 134,494 | -0.24(-1.59%) |
Nov 12, 2019 | 14.97 | 14.97 | 14.78 | 14.82 | 5,067 | +0.07(+0.50%) |
Nov 11, 2019 | 14.61 | 14.75 | 14.61 | 14.75 | 3,995 | -0.03(-0.21%) |
Nov 08, 2019 | 14.72 | 14.81 | 14.68 | 14.78 | 5,772 | +0.08(+0.56%) |
Nov 07, 2019 | 14.39 | 14.70 | 14.38 | 14.70 | 62,184 | +0.34(+2.37%) |
Nov 06, 2019 | 14.30 | 14.48 | 14.30 | 14.36 | 9,544 | -0.05(-0.32%) |
Nov 05, 2019 | 14.41 | 14.55 | 14.40 | 14.40 | 102,013 | +0.11(+0.78%) |
Nov 04, 2019 | 14.17 | 14.29 | 14.17 | 14.29 | 157,010 | +0.35(+2.50%) |
Nov 01, 2019 | 13.96 | 13.96 | 13.90 | 13.94 | 18,553 | +0.48(+3.55%) |
Oct 31, 2019 | 13.66 | 13.66 | 13.40 | 13.46 | 11,441 | -0.27(-2.00%) |
Oct 30, 2019 | 13.59 | 13.75 | 13.56 | 13.74 | 7,677 | -0.10(-0.71%) |
Oct 29, 2019 | 13.45 | 13.97 | 13.45 | 13.84 | 9,149 | +0.21(+1.54%) |
Oct 28, 2019 | 13.58 | 13.74 | 13.52 | 13.63 | 12,744 | +0.14(+1.02%) |
Oct 25, 2019 | 13.34 | 13.52 | 13.34 | 13.49 | 8,246 | +0.28(+2.13%) |
Oct 24, 2019 | 13.09 | 13.21 | 13.09 | 13.21 | 2,609 | +0.14(+1.04%) |
Oct 23, 2019 | 13.07 | 13.07 | 13.07 | 13.07 | 1,447 | +0.16(+1.23%) |
Oct 22, 2019 | 12.79 | 12.94 | 12.70 | 12.91 | 18,933 | -0.13(-0.97%) |
Oct 21, 2019 | 13.14 | 13.14 | 13.04 | 13.04 | 4,395 | -0.07(-0.56%) |
Oct 18, 2019 | 13.07 | 13.11 | 13.07 | 13.11 | 1,649 | -0.04(-0.31%) |
Oct 17, 2019 | 13.16 | 13.17 | 13.15 | 13.15 | 2,457 | +0.06(+0.43%) |
Oct 16, 2019 | 13.16 | 13.31 | 13.10 | 13.10 | 10,765 | +0.03(+0.24%) |
Oct 15, 2019 | 12.97 | 13.17 | 12.97 | 13.07 | 7,825 | +0.15(+1.16%) |
Oct 14, 2019 | 13.10 | 13.10 | 12.92 | 12.92 | 184,627 | -0.19(-1.46%) |
Oct 11, 2019 | 12.74 | 13.30 | 12.74 | 13.11 | 33,396 | +0.58(+4.64%) |
Oct 10, 2019 | 12.55 | 12.55 | 12.45 | 12.53 | 12,987 | +0.23(+1.87%) |
Oct 09, 2019 | 12.27 | 12.35 | 12.20 | 12.30 | 9,384 | +0.18(+1.51%) |
Oct 08, 2019 | 12.23 | 12.27 | 12.11 | 12.11 | 22,112 | -0.52(-4.11%) |
Oct 07, 2019 | 12.57 | 12.84 | 12.57 | 12.63 | 3,562 | -0.07(-0.53%) |
Oct 04, 2019 | 12.59 | 12.70 | 12.54 | 12.70 | 10,719 | +0.11(+0.86%) |
Oct 03, 2019 | 12.38 | 12.59 | 12.35 | 12.59 | 7,314 | +0.11(+0.87%) |
Oct 02, 2019 | 12.77 | 12.77 | 12.24 | 12.48 | 19,733 | -0.47(-3.65%) |