Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 13.94 | 13.97 | 13.93 | 13.97 | 504,272 | +0.02(+0.15%) |
Dec 30, 2019 | 14.00 | 14.00 | 13.91 | 13.95 | 618,107 | -0.03(-0.21%) |
Dec 27, 2019 | 14.02 | 14.02 | 13.97 | 13.97 | 566,532 | -0.01(-0.08%) |
Dec 26, 2019 | 13.97 | 14.00 | 13.96 | 13.99 | 464,041 | +0.03(+0.21%) |
Dec 24, 2019 | 13.95 | 13.97 | 13.95 | 13.96 | 322,249 | +0.01(+0.10%) |
Dec 23, 2019 | 13.95 | 13.97 | 13.94 | 13.94 | 574,504 | +0.00(+0.02%) |
Dec 20, 2019 | 13.93 | 13.95 | 13.90 | 13.94 | 590,535 | +0.08(+0.55%) |
Dec 19, 2019 | 13.86 | 13.86 | 13.85 | 13.86 | 759,954 | +0.01(+0.04%) |
Dec 18, 2019 | 13.86 | 13.86 | 13.85 | 13.86 | 388,995 | +0.00(+0.02%) |
Dec 17, 2019 | 13.85 | 13.86 | 13.83 | 13.85 | 589,573 | +0.00(+0.02%) |
Dec 16, 2019 | 13.85 | 13.86 | 13.84 | 13.85 | 534,590 | +0.03(+0.19%) |
Dec 13, 2019 | 13.81 | 13.84 | 13.80 | 13.83 | 1,075,697 | +0.01(+0.06%) |
Dec 12, 2019 | 13.78 | 13.83 | 13.76 | 13.82 | 697,470 | +0.05(+0.34%) |
Dec 11, 2019 | 13.76 | 13.77 | 13.75 | 13.77 | 633,578 | +0.02(+0.17%) |
Dec 10, 2019 | 13.75 | 13.76 | 13.72 | 13.75 | 548,243 | +0.00(+0.00%) |
Dec 09, 2019 | 13.77 | 13.78 | 13.72 | 13.75 | 491,964 | -0.01(-0.04%) |
Dec 06, 2019 | 13.73 | 13.77 | 13.69 | 13.75 | 904,443 | +0.06(+0.47%) |
Dec 05, 2019 | 13.69 | 13.69 | 13.64 | 13.69 | 517,167 | +0.03(+0.22%) |
Dec 04, 2019 | 13.65 | 13.68 | 13.65 | 13.66 | 525,035 | +0.04(+0.26%) |
Dec 03, 2019 | 13.58 | 13.62 | 13.51 | 13.62 | 467,341 | -0.05(-0.34%) |
Dec 02, 2019 | 13.72 | 13.75 | 13.62 | 13.67 | 623,443 | -0.07(-0.51%) |
Nov 29, 2019 | 13.76 | 13.76 | 13.72 | 13.74 | 294,671 | -0.01(-0.06%) |
Nov 27, 2019 | 13.75 | 13.76 | 13.72 | 13.75 | 349,656 | +0.03(+0.19%) |
Nov 26, 2019 | 13.71 | 13.74 | 13.70 | 13.72 | 401,336 | +0.02(+0.13%) |
Nov 25, 2019 | 13.65 | 13.70 | 13.63 | 13.70 | 367,144 | +0.11(+0.78%) |
Nov 22, 2019 | 13.62 | 13.64 | 13.58 | 13.60 | 540,146 | -0.01(-0.04%) |
Nov 21, 2019 | 13.62 | 13.62 | 13.58 | 13.60 | 475,342 | -0.02(-0.13%) |
Nov 20, 2019 | 13.63 | 13.68 | 13.54 | 13.62 | 518,658 | -0.04(-0.28%) |
Nov 19, 2019 | 13.67 | 13.68 | 13.63 | 13.66 | 707,979 | +0.02(+0.17%) |
Nov 18, 2019 | 13.65 | 13.66 | 13.60 | 13.64 | 520,419 | +0.01(+0.09%) |
Nov 15, 2019 | 13.61 | 13.63 | 13.57 | 13.63 | 828,089 | +0.08(+0.60%) |
Nov 14, 2019 | 13.54 | 13.54 | 13.52 | 13.54 | 433,657 | +0.01(+0.09%) |
Nov 13, 2019 | 13.54 | 13.54 | 13.52 | 13.53 | 1,096,620 | -0.01(-0.09%) |
Nov 12, 2019 | 13.54 | 13.55 | 13.53 | 13.54 | 884,243 | +0.00(+0.00%) |
Nov 11, 2019 | 13.54 | 13.54 | 13.53 | 13.54 | 582,193 | +0.00(+0.00%) |
Nov 08, 2019 | 13.53 | 13.54 | 13.52 | 13.54 | 443,913 | +0.02(+0.17%) |
Nov 07, 2019 | 13.54 | 13.54 | 13.51 | 13.52 | 926,375 | -0.01(-0.09%) |
Nov 06, 2019 | 13.53 | 13.53 | 13.50 | 13.53 | 651,971 | +0.00(+0.00%) |
Nov 05, 2019 | 13.53 | 13.53 | 13.51 | 13.53 | 371,007 | +0.03(+0.22%) |
Nov 04, 2019 | 13.51 | 13.53 | 13.50 | 13.50 | 951,582 | +0.00(+0.00%) |
Nov 01, 2019 | 13.50 | 13.51 | 13.48 | 13.50 | 700,202 | +0.03(+0.22%) |
Oct 31, 2019 | 13.48 | 13.48 | 13.44 | 13.47 | 514,680 | +0.01(+0.09%) |
Oct 30, 2019 | 13.46 | 13.47 | 13.42 | 13.46 | 630,548 | +0.03(+0.22%) |
Oct 29, 2019 | 13.47 | 13.47 | 13.43 | 13.43 | 712,679 | -0.01(-0.09%) |
Oct 28, 2019 | 13.47 | 13.48 | 13.44 | 13.45 | 735,738 | +0.02(+0.13%) |
Oct 25, 2019 | 13.37 | 13.43 | 13.36 | 13.43 | 345,895 | +0.06(+0.41%) |
Oct 24, 2019 | 13.35 | 13.38 | 13.32 | 13.37 | 405,827 | +0.07(+0.55%) |
Oct 23, 2019 | 13.29 | 13.34 | 13.28 | 13.30 | 600,485 | -0.00(-0.01%) |
Oct 22, 2019 | 13.38 | 13.38 | 13.30 | 13.30 | 600,056 | -0.05(-0.35%) |
Oct 21, 2019 | 13.30 | 13.35 | 13.30 | 13.35 | 705,338 | +0.09(+0.65%) |
Oct 18, 2019 | 13.33 | 13.38 | 13.19 | 13.26 | 941,586 | -0.12(-0.91%) |
Oct 17, 2019 | 13.40 | 13.40 | 13.37 | 13.38 | 700,280 | +0.02(+0.17%) |
Oct 16, 2019 | 13.35 | 13.38 | 13.32 | 13.36 | 437,030 | -0.01(-0.04%) |
Oct 15, 2019 | 13.30 | 13.38 | 13.28 | 13.36 | 680,883 | +0.12(+0.92%) |
Oct 14, 2019 | 13.23 | 13.27 | 13.22 | 13.24 | 484,779 | +0.03(+0.26%) |
Oct 11, 2019 | 13.20 | 13.26 | 13.18 | 13.21 | 467,765 | +0.11(+0.84%) |
Oct 10, 2019 | 13.02 | 13.13 | 13.01 | 13.10 | 371,097 | +0.07(+0.53%) |
Oct 09, 2019 | 12.99 | 13.07 | 12.95 | 13.03 | 305,774 | +0.13(+1.03%) |
Oct 08, 2019 | 13.02 | 13.03 | 12.89 | 12.90 | 595,072 | -0.17(-1.33%) |
Oct 07, 2019 | 13.06 | 13.12 | 13.04 | 13.07 | 473,528 | -0.02(-0.13%) |
Oct 04, 2019 | 12.97 | 13.10 | 12.97 | 13.09 | 438,703 | +0.16(+1.25%) |
Oct 03, 2019 | 12.80 | 12.93 | 12.66 | 12.93 | 501,758 | +0.15(+1.18%) |
Oct 02, 2019 | 12.92 | 12.92 | 12.72 | 12.78 | 618,469 | -0.21(-1.58%) |