Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 13.14 | 13.45 | 13.14 | 13.38 | 13,900 | -0.03(-0.26%) |
Dec 30, 2019 | 13.45 | 13.50 | 13.39 | 13.41 | 32,687 | -0.04(-0.26%) |
Dec 27, 2019 | 13.43 | 13.50 | 13.43 | 13.45 | 14,100 | +0.06(+0.43%) |
Dec 26, 2019 | 13.56 | 13.56 | 13.01 | 13.39 | 26,442 | +0.06(+0.47%) |
Dec 24, 2019 | 13.54 | 13.54 | 13.26 | 13.33 | 13,400 | +0.07(+0.57%) |
Dec 23, 2019 | 13.24 | 13.50 | 12.97 | 13.26 | 45,960 | +0.04(+0.26%) |
Dec 20, 2019 | 13.38 | 13.38 | 13.21 | 13.22 | 27,500 | -0.18(-1.34%) |
Dec 19, 2019 | 13.05 | 13.48 | 13.05 | 13.40 | 25,828 | -0.03(-0.22%) |
Dec 18, 2019 | 13.54 | 13.54 | 13.40 | 13.43 | 73,047 | -0.26(-1.90%) |
Dec 17, 2019 | 13.65 | 13.73 | 13.54 | 13.69 | 16,611 | +0.14(+1.03%) |
Dec 16, 2019 | 13.52 | 13.70 | 13.52 | 13.55 | 48,527 | +0.30(+2.26%) |
Dec 13, 2019 | 13.52 | 13.52 | 13.22 | 13.25 | 39,500 | -0.05(-0.38%) |
Dec 12, 2019 | 13.37 | 13.37 | 13.17 | 13.30 | 103,649 | +0.28(+2.15%) |
Dec 11, 2019 | 13.00 | 13.04 | 12.91 | 13.02 | 45,442 | +0.11(+0.83%) |
Dec 10, 2019 | 12.80 | 12.93 | 12.80 | 12.91 | 147,406 | +0.15(+1.20%) |
Dec 09, 2019 | 12.85 | 12.85 | 12.75 | 12.76 | 71,245 | -0.04(-0.35%) |
Dec 06, 2019 | 12.61 | 12.92 | 12.61 | 12.80 | 39,100 | +0.05(+0.43%) |
Dec 05, 2019 | 12.82 | 12.82 | 12.74 | 12.75 | 49,012 | -0.13(-1.00%) |
Dec 04, 2019 | 12.85 | 12.94 | 12.85 | 12.88 | 22,767 | +0.15(+1.17%) |
Dec 03, 2019 | 12.44 | 12.80 | 12.44 | 12.73 | 44,170 | -0.10(-0.78%) |
Dec 02, 2019 | 13.00 | 13.11 | 12.80 | 12.83 | 69,304 | -0.40(-3.02%) |
Nov 29, 2019 | 13.11 | 13.52 | 13.11 | 13.23 | 29,000 | -0.42(-3.08%) |
Nov 27, 2019 | 13.95 | 13.95 | 13.39 | 13.65 | 29,000 | -0.47(-3.33%) |
Nov 26, 2019 | 14.39 | 14.39 | 14.00 | 14.12 | 25,629 | -0.50(-3.39%) |
Nov 25, 2019 | 14.59 | 14.63 | 14.51 | 14.62 | 20,601 | +0.38(+2.71%) |
Nov 22, 2019 | 14.26 | 14.28 | 14.20 | 14.23 | 9,000 | -0.06(-0.42%) |
Nov 21, 2019 | 13.92 | 14.29 | 13.92 | 14.29 | 24,520 | +0.04(+0.32%) |
Nov 20, 2019 | 14.50 | 14.50 | 14.23 | 14.24 | 27,205 | -0.32(-2.16%) |
Nov 19, 2019 | 14.70 | 14.70 | 14.56 | 14.56 | 13,455 | -0.03(-0.21%) |
Nov 18, 2019 | 14.30 | 14.60 | 14.30 | 14.59 | 18,155 | -0.02(-0.14%) |
Nov 15, 2019 | 14.40 | 14.70 | 14.40 | 14.61 | 14,500 | +0.24(+1.67%) |
Nov 14, 2019 | 14.45 | 14.45 | 14.30 | 14.37 | 15,443 | +0.08(+0.56%) |
Nov 13, 2019 | 14.23 | 14.41 | 14.23 | 14.29 | 15,870 | +0.06(+0.42%) |
Nov 12, 2019 | 14.31 | 14.31 | 14.20 | 14.23 | 29,807 | -0.06(-0.42%) |
Nov 11, 2019 | 14.29 | 14.39 | 14.23 | 14.29 | 22,206 | -0.59(-3.93%) |
Nov 08, 2019 | 15.10 | 15.10 | 14.83 | 14.88 | 11,700 | -0.53(-3.44%) |
Nov 07, 2019 | 15.35 | 15.50 | 15.35 | 15.40 | 26,808 | -0.01(-0.03%) |
Nov 06, 2019 | 15.24 | 15.50 | 15.24 | 15.41 | 25,420 | +0.15(+1.01%) |
Nov 05, 2019 | 15.39 | 15.50 | 15.20 | 15.26 | 15,782 | +0.27(+1.77%) |
Nov 04, 2019 | 14.95 | 15.10 | 14.95 | 14.99 | 26,489 | +0.49(+3.38%) |
Nov 01, 2019 | 14.69 | 14.69 | 14.32 | 14.50 | 18,300 | +0.70(+5.07%) |
Oct 31, 2019 | 14.23 | 14.23 | 13.80 | 13.80 | 9,200 | -0.54(-3.80%) |
Oct 30, 2019 | 14.28 | 14.37 | 14.25 | 14.35 | 11,740 | +0.02(+0.10%) |
Oct 29, 2019 | 14.24 | 14.40 | 14.24 | 14.33 | 7,220 | +0.08(+0.56%) |
Oct 28, 2019 | 14.00 | 14.25 | 14.00 | 14.25 | 17,913 | +0.29(+2.08%) |
Oct 25, 2019 | 14.13 | 14.13 | 13.90 | 13.96 | 9,700 | +0.15(+1.09%) |
Oct 24, 2019 | 13.77 | 13.86 | 13.77 | 13.81 | 13,723 | -0.08(-0.58%) |
Oct 23, 2019 | 13.78 | 13.91 | 13.75 | 13.89 | 12,095 | -0.01(-0.07%) |
Oct 22, 2019 | 13.90 | 14.02 | 13.86 | 13.90 | 18,578 | +0.06(+0.43%) |
Oct 21, 2019 | 13.53 | 13.84 | 13.53 | 13.84 | 11,670 | +0.14(+1.02%) |
Oct 18, 2019 | 13.77 | 13.79 | 13.70 | 13.70 | 11,200 | -0.12(-0.87%) |
Oct 17, 2019 | 13.84 | 13.84 | 13.81 | 13.82 | 15,967 | +0.01(+0.07%) |
Oct 16, 2019 | 13.75 | 13.82 | 13.75 | 13.81 | 226,357 | +0.01(+0.07%) |
Oct 15, 2019 | 13.79 | 13.88 | 13.75 | 13.80 | 25,319 | -0.01(-0.07%) |
Oct 14, 2019 | 13.89 | 13.89 | 13.81 | 13.81 | 19,898 | -0.05(-0.36%) |
Oct 11, 2019 | 13.76 | 13.90 | 13.76 | 13.86 | 17,900 | +0.42(+3.12%) |
Oct 10, 2019 | 13.38 | 13.44 | 13.38 | 13.44 | 6,155 | +0.18(+1.36%) |
Oct 09, 2019 | 13.03 | 13.45 | 13.03 | 13.26 | 28,490 | +0.04(+0.34%) |
Oct 08, 2019 | 13.43 | 13.43 | 13.20 | 13.21 | 12,344 | -0.61(-4.41%) |
Oct 07, 2019 | 13.58 | 13.96 | 13.58 | 13.82 | 12,497 | -0.05(-0.36%) |
Oct 04, 2019 | 13.93 | 13.93 | 13.79 | 13.88 | 23,400 | -0.43(-2.97%) |
Oct 03, 2019 | 14.21 | 14.30 | 14.15 | 14.30 | 42,341 | +0.74(+5.44%) |
Oct 02, 2019 | 13.61 | 13.62 | 13.54 | 13.56 | 19,481 | +0.41(+3.13%) |