Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 15.08 | 15.34 | 15.08 | 15.33 | 106,248 | +0.15(+1.01%) |
Dec 30, 2019 | 15.47 | 15.47 | 15.05 | 15.18 | 156,841 | -0.31(-2.03%) |
Dec 27, 2019 | 15.65 | 15.69 | 15.41 | 15.49 | 134,018 | -0.04(-0.25%) |
Dec 26, 2019 | 15.64 | 15.64 | 15.46 | 15.53 | 76,812 | -0.00(-0.01%) |
Dec 24, 2019 | 15.43 | 15.53 | 15.37 | 15.53 | 46,685 | +0.10(+0.64%) |
Dec 23, 2019 | 15.56 | 15.58 | 15.41 | 15.43 | 114,199 | +0.04(+0.24%) |
Dec 20, 2019 | 15.26 | 15.40 | 15.15 | 15.39 | 291,993 | +0.35(+2.31%) |
Dec 19, 2019 | 14.86 | 15.05 | 14.81 | 15.05 | 136,010 | +0.29(+1.97%) |
Dec 18, 2019 | 14.88 | 14.88 | 14.73 | 14.76 | 75,091 | -0.02(-0.16%) |
Dec 17, 2019 | 14.86 | 14.86 | 14.69 | 14.78 | 67,965 | +0.08(+0.52%) |
Dec 16, 2019 | 14.73 | 15.00 | 14.70 | 14.70 | 202,302 | +0.24(+1.66%) |
Dec 13, 2019 | 14.62 | 14.86 | 14.37 | 14.46 | 251,259 | -0.17(-1.16%) |
Dec 12, 2019 | 13.94 | 14.66 | 13.92 | 14.63 | 293,219 | +0.64(+4.60%) |
Dec 11, 2019 | 13.64 | 13.99 | 13.64 | 13.99 | 90,969 | +0.57(+4.28%) |
Dec 10, 2019 | 13.48 | 13.60 | 13.35 | 13.41 | 96,752 | +0.03(+0.25%) |
Dec 09, 2019 | 13.49 | 13.53 | 13.38 | 13.38 | 89,755 | -0.10(-0.76%) |
Dec 06, 2019 | 13.32 | 13.54 | 13.32 | 13.48 | 83,887 | +0.40(+3.04%) |
Dec 05, 2019 | 13.23 | 13.24 | 13.00 | 13.09 | 83,270 | +0.03(+0.20%) |
Dec 04, 2019 | 13.16 | 13.16 | 12.98 | 13.06 | 128,702 | +0.36(+2.83%) |
Dec 03, 2019 | 12.53 | 12.72 | 12.46 | 12.70 | 169,904 | -0.45(-3.45%) |
Dec 02, 2019 | 13.66 | 13.66 | 13.15 | 13.15 | 161,834 | -0.42(-3.12%) |
Nov 29, 2019 | 13.71 | 13.72 | 13.58 | 13.58 | 164,145 | -0.27(-1.92%) |
Nov 27, 2019 | 13.83 | 13.85 | 13.76 | 13.84 | 50,009 | +0.15(+1.09%) |
Nov 26, 2019 | 13.79 | 13.79 | 13.59 | 13.69 | 64,432 | -0.12(-0.84%) |
Nov 25, 2019 | 13.48 | 13.83 | 13.48 | 13.81 | 84,932 | +0.62(+4.70%) |
Nov 22, 2019 | 13.37 | 13.47 | 13.17 | 13.19 | 32,264 | -0.05(-0.41%) |
Nov 21, 2019 | 13.32 | 13.35 | 13.14 | 13.25 | 57,668 | -0.15(-1.14%) |
Nov 20, 2019 | 13.60 | 13.69 | 13.26 | 13.40 | 83,883 | -0.35(-2.53%) |
Nov 19, 2019 | 13.98 | 14.06 | 13.59 | 13.75 | 76,172 | -0.13(-0.93%) |
Nov 18, 2019 | 13.81 | 14.01 | 13.70 | 13.88 | 61,653 | +0.06(+0.47%) |
Nov 15, 2019 | 13.92 | 14.08 | 13.69 | 13.81 | 90,340 | +0.18(+1.35%) |
Nov 14, 2019 | 13.53 | 13.64 | 13.47 | 13.63 | 66,416 | -0.04(-0.31%) |
Nov 13, 2019 | 13.55 | 13.74 | 13.50 | 13.67 | 62,855 | -0.06(-0.45%) |
Nov 12, 2019 | 13.83 | 13.94 | 13.64 | 13.73 | 93,054 | +0.07(+0.49%) |
Nov 11, 2019 | 13.61 | 13.72 | 13.49 | 13.66 | 61,794 | -0.13(-0.92%) |
Nov 08, 2019 | 13.54 | 13.79 | 13.39 | 13.79 | 80,257 | +0.16(+1.16%) |
Nov 07, 2019 | 13.80 | 13.93 | 13.58 | 13.63 | 91,485 | +0.21(+1.53%) |
Nov 06, 2019 | 13.52 | 13.52 | 13.14 | 13.43 | 78,692 | -0.12(-0.88%) |
Nov 05, 2019 | 13.60 | 13.75 | 13.44 | 13.55 | 160,769 | +0.05(+0.35%) |
Nov 04, 2019 | 13.14 | 13.53 | 13.14 | 13.50 | 176,341 | +0.62(+4.83%) |
Nov 01, 2019 | 12.65 | 12.89 | 12.61 | 12.88 | 88,323 | +0.36(+2.91%) |
Oct 31, 2019 | 12.54 | 12.54 | 12.15 | 12.51 | 79,184 | -0.09(-0.75%) |
Oct 30, 2019 | 12.72 | 12.72 | 12.45 | 12.61 | 39,459 | +0.01(+0.06%) |
Oct 29, 2019 | 12.96 | 12.96 | 12.59 | 12.60 | 107,722 | -0.28(-2.18%) |
Oct 28, 2019 | 12.70 | 12.90 | 12.67 | 12.88 | 139,942 | +0.33(+2.67%) |
Oct 25, 2019 | 11.91 | 12.56 | 11.91 | 12.54 | 189,553 | +0.78(+6.62%) |
Oct 24, 2019 | 11.58 | 11.78 | 11.52 | 11.77 | 35,644 | +0.46(+4.03%) |
Oct 23, 2019 | 11.32 | 11.48 | 11.12 | 11.31 | 57,015 | -0.48(-4.04%) |
Oct 22, 2019 | 12.03 | 12.07 | 11.77 | 11.79 | 30,598 | -0.18(-1.51%) |
Oct 21, 2019 | 11.73 | 11.97 | 11.73 | 11.97 | 50,590 | +0.41(+3.57%) |
Oct 18, 2019 | 11.77 | 11.81 | 11.34 | 11.55 | 45,976 | -0.27(-2.28%) |
Oct 17, 2019 | 12.07 | 12.10 | 11.70 | 11.82 | 42,903 | +0.03(+0.29%) |
Oct 16, 2019 | 11.96 | 12.03 | 11.75 | 11.79 | 43,238 | -0.27(-2.28%) |
Oct 15, 2019 | 11.65 | 12.13 | 11.65 | 12.06 | 105,871 | +0.55(+4.78%) |
Oct 14, 2019 | 11.53 | 11.53 | 11.46 | 11.51 | 18,644 | -0.04(-0.32%) |
Oct 11, 2019 | 11.43 | 11.80 | 11.43 | 11.55 | 161,725 | +0.48(+4.37%) |
Oct 10, 2019 | 10.86 | 11.32 | 10.86 | 11.07 | 99,551 | +0.19(+1.71%) |
Oct 09, 2019 | 10.82 | 11.03 | 10.81 | 10.88 | 53,135 | +0.33(+3.13%) |
Oct 08, 2019 | 10.93 | 10.93 | 10.55 | 10.55 | 133,865 | -0.64(-5.72%) |
Oct 07, 2019 | 11.32 | 11.43 | 11.19 | 11.19 | 52,591 | -0.18(-1.61%) |
Oct 04, 2019 | 11.14 | 11.37 | 11.07 | 11.37 | 89,130 | +0.40(+3.66%) |
Oct 03, 2019 | 10.59 | 10.98 | 10.35 | 10.97 | 134,691 | +0.38(+3.56%) |
Oct 02, 2019 | 10.79 | 10.80 | 10.48 | 10.59 | 187,226 | -0.36(-3.30%) |