Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 14.52 | 14.73 | 14.52 | 14.57 | 115,071 | -0.17(-1.14%) |
Dec 30, 2019 | 14.54 | 14.81 | 14.51 | 14.74 | 147,961 | +0.33(+2.28%) |
Dec 27, 2019 | 14.45 | 14.46 | 14.32 | 14.41 | 130,570 | +0.06(+0.41%) |
Dec 26, 2019 | 14.40 | 14.47 | 14.31 | 14.36 | 122,187 | +0.01(+0.10%) |
Dec 24, 2019 | 14.36 | 14.42 | 14.34 | 14.34 | 98,750 | +0.06(+0.41%) |
Dec 23, 2019 | 14.36 | 14.44 | 14.27 | 14.28 | 241,493 | +0.07(+0.46%) |
Dec 20, 2019 | 14.07 | 14.31 | 14.07 | 14.22 | 335,477 | -0.07(-0.51%) |
Dec 19, 2019 | 14.42 | 14.53 | 14.28 | 14.29 | 357,357 | -0.08(-0.56%) |
Dec 18, 2019 | 14.15 | 14.46 | 14.04 | 14.37 | 262,387 | +0.29(+2.07%) |
Dec 17, 2019 | 14.05 | 14.18 | 14.04 | 14.08 | 162,281 | -0.02(-0.16%) |
Dec 16, 2019 | 14.11 | 14.20 | 14.09 | 14.10 | 122,773 | -0.07(-0.46%) |
Dec 13, 2019 | 14.33 | 14.33 | 14.16 | 14.17 | 175,556 | -0.17(-1.17%) |
Dec 12, 2019 | 14.37 | 14.39 | 14.25 | 14.33 | 364,529 | +0.04(+0.26%) |
Dec 11, 2019 | 14.57 | 14.57 | 14.29 | 14.30 | 385,878 | -0.09(-0.66%) |
Dec 10, 2019 | 14.66 | 14.66 | 14.38 | 14.39 | 1,468,275 | -0.21(-1.45%) |
Dec 09, 2019 | 14.95 | 14.95 | 14.53 | 14.60 | 1,017,850 | -0.19(-1.28%) |
Dec 06, 2019 | 15.39 | 15.39 | 14.71 | 14.79 | 318,059 | -0.60(-3.88%) |
Dec 05, 2019 | 15.48 | 15.64 | 15.37 | 15.39 | 184,830 | -0.08(-0.52%) |
Dec 04, 2019 | 15.56 | 15.60 | 15.37 | 15.47 | 146,630 | -0.02(-0.14%) |
Dec 03, 2019 | 15.30 | 15.53 | 15.30 | 15.49 | 108,480 | +0.20(+1.29%) |
Dec 02, 2019 | 15.70 | 15.70 | 15.06 | 15.30 | 135,163 | -0.50(-3.14%) |
Nov 29, 2019 | 15.81 | 15.89 | 15.73 | 15.79 | 43,889 | +0.16(+1.03%) |
Nov 27, 2019 | 15.44 | 15.73 | 15.44 | 15.63 | 72,005 | -0.35(-2.19%) |
Nov 26, 2019 | 15.67 | 16.02 | 15.65 | 15.98 | 188,329 | +0.12(+0.74%) |
Nov 25, 2019 | 15.97 | 16.03 | 15.84 | 15.87 | 88,580 | -0.23(-1.45%) |
Nov 22, 2019 | 15.89 | 16.14 | 15.89 | 16.10 | 35,385 | +0.26(+1.61%) |
Nov 21, 2019 | 15.97 | 15.97 | 15.67 | 15.84 | 55,250 | -0.02(-0.14%) |
Nov 20, 2019 | 15.90 | 15.98 | 15.76 | 15.87 | 31,996 | -0.20(-1.27%) |
Nov 19, 2019 | 15.79 | 16.09 | 15.79 | 16.07 | 90,642 | +0.34(+2.13%) |
Nov 18, 2019 | 15.88 | 15.88 | 15.63 | 15.73 | 232,373 | -0.12(-0.78%) |
Nov 15, 2019 | 15.75 | 15.89 | 15.67 | 15.86 | 121,655 | +0.23(+1.45%) |
Nov 14, 2019 | 15.63 | 15.65 | 15.45 | 15.63 | 35,772 | +0.07(+0.47%) |
Nov 13, 2019 | 15.56 | 15.60 | 15.41 | 15.56 | 40,258 | -0.06(-0.37%) |
Nov 12, 2019 | 15.78 | 15.88 | 15.59 | 15.62 | 45,980 | -0.37(-2.33%) |
Nov 11, 2019 | 15.72 | 16.05 | 15.67 | 15.99 | 59,211 | +0.32(+2.05%) |
Nov 08, 2019 | 15.88 | 15.88 | 15.41 | 15.67 | 55,410 | -0.24(-1.51%) |
Nov 07, 2019 | 15.81 | 16.12 | 15.80 | 15.91 | 48,614 | +0.07(+0.46%) |
Nov 06, 2019 | 15.89 | 15.89 | 15.63 | 15.84 | 50,010 | -0.22(-1.36%) |
Nov 05, 2019 | 15.97 | 16.21 | 15.95 | 16.05 | 82,012 | +0.27(+1.71%) |
Nov 04, 2019 | 15.73 | 15.89 | 15.48 | 15.79 | 87,647 | +0.39(+2.56%) |
Nov 01, 2019 | 15.37 | 15.42 | 15.13 | 15.39 | 75,160 | +0.18(+1.15%) |
Oct 31, 2019 | 15.46 | 15.60 | 15.14 | 15.22 | 73,106 | -0.23(-1.51%) |
Oct 30, 2019 | 15.40 | 15.53 | 15.38 | 15.45 | 74,538 | +0.10(+0.66%) |
Oct 29, 2019 | 15.48 | 15.55 | 15.22 | 15.35 | 159,884 | +0.04(+0.24%) |
Oct 28, 2019 | 15.15 | 15.36 | 15.15 | 15.31 | 129,621 | +0.03(+0.19%) |
Oct 25, 2019 | 15.45 | 15.45 | 15.27 | 15.28 | 54,861 | -0.29(-1.87%) |
Oct 24, 2019 | 15.78 | 15.97 | 15.49 | 15.57 | 74,762 | -0.07(-0.42%) |
Oct 23, 2019 | 15.68 | 15.73 | 15.57 | 15.64 | 60,986 | -0.04(-0.28%) |
Oct 22, 2019 | 15.84 | 15.87 | 15.66 | 15.68 | 85,092 | -0.14(-0.88%) |
Oct 21, 2019 | 15.78 | 15.87 | 15.72 | 15.82 | 83,241 | +0.16(+1.02%) |
Oct 18, 2019 | 15.53 | 15.66 | 15.49 | 15.66 | 76,943 | +0.19(+1.23%) |
Oct 17, 2019 | 15.51 | 15.59 | 15.35 | 15.47 | 54,679 | +0.05(+0.33%) |
Oct 16, 2019 | 15.48 | 15.60 | 15.25 | 15.42 | 81,832 | +0.13(+0.86%) |
Oct 15, 2019 | 15.87 | 15.87 | 15.28 | 15.29 | 36,488 | -0.38(-2.42%) |
Oct 14, 2019 | 15.57 | 15.75 | 15.54 | 15.67 | 90,104 | +0.15(+0.94%) |
Oct 11, 2019 | 15.42 | 15.84 | 15.42 | 15.52 | 213,959 | +0.14(+0.90%) |
Oct 10, 2019 | 15.38 | 15.49 | 15.26 | 15.38 | 106,620 | +0.14(+0.91%) |
Oct 09, 2019 | 15.24 | 15.28 | 15.12 | 15.25 | 69,905 | +0.23(+1.55%) |
Oct 08, 2019 | 15.36 | 15.36 | 14.99 | 15.01 | 80,417 | -0.26(-1.72%) |
Oct 07, 2019 | 15.55 | 15.55 | 15.19 | 15.27 | 63,333 | -0.16(-1.04%) |
Oct 04, 2019 | 15.33 | 15.45 | 15.27 | 15.44 | 64,599 | +0.26(+1.73%) |
Oct 03, 2019 | 15.11 | 15.30 | 15.11 | 15.17 | 69,056 | +0.07(+0.43%) |
Oct 02, 2019 | 15.68 | 15.87 | 15.08 | 15.11 | 145,644 | -0.77(-4.82%) |