Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 14.16 | 14.27 | 14.09 | 14.17 | 133,890 | +0.03(+0.21%) |
Dec 30, 2019 | 14.26 | 14.28 | 14.08 | 14.14 | 214,199 | -0.12(-0.83%) |
Dec 27, 2019 | 14.25 | 14.30 | 14.20 | 14.26 | 162,551 | +0.04(+0.31%) |
Dec 26, 2019 | 14.25 | 14.25 | 14.20 | 14.22 | 89,862 | -0.01(-0.10%) |
Dec 24, 2019 | 14.27 | 14.31 | 14.18 | 14.23 | 170,356 | -0.01(-0.10%) |
Dec 23, 2019 | 14.19 | 14.25 | 14.14 | 14.25 | 198,259 | +0.05(+0.37%) |
Dec 20, 2019 | 14.02 | 14.20 | 13.99 | 14.19 | 239,656 | +0.14(+1.00%) |
Dec 19, 2019 | 14.05 | 14.10 | 13.92 | 14.05 | 272,839 | +0.02(+0.17%) |
Dec 18, 2019 | 13.90 | 14.03 | 13.87 | 14.03 | 278,464 | +0.11(+0.80%) |
Dec 17, 2019 | 13.96 | 13.96 | 13.81 | 13.92 | 201,323 | +0.03(+0.21%) |
Dec 16, 2019 | 13.78 | 13.95 | 13.76 | 13.89 | 192,809 | +0.15(+1.07%) |
Dec 13, 2019 | 13.74 | 13.83 | 13.70 | 13.74 | 164,062 | -0.03(-0.21%) |
Dec 12, 2019 | 13.73 | 13.84 | 13.69 | 13.77 | 155,942 | +0.04(+0.27%) |
Dec 11, 2019 | 13.84 | 13.84 | 13.68 | 13.73 | 130,415 | -0.06(-0.43%) |
Dec 10, 2019 | 13.72 | 13.79 | 13.69 | 13.79 | 138,693 | +0.10(+0.76%) |
Dec 09, 2019 | 13.83 | 13.85 | 13.68 | 13.69 | 133,825 | -0.13(-0.91%) |
Dec 06, 2019 | 13.73 | 13.87 | 13.70 | 13.81 | 184,231 | +0.12(+0.86%) |
Dec 05, 2019 | 13.74 | 13.74 | 13.63 | 13.70 | 156,330 | +0.00(+0.00%) |
Dec 04, 2019 | 13.69 | 13.73 | 13.63 | 13.70 | 102,258 | +0.07(+0.54%) |
Dec 03, 2019 | 13.56 | 13.62 | 13.47 | 13.62 | 173,279 | +0.00(+0.00%) |
Dec 02, 2019 | 13.71 | 13.71 | 13.58 | 13.62 | 195,795 | -0.07(-0.54%) |
Nov 29, 2019 | 13.67 | 13.74 | 13.64 | 13.70 | 93,943 | +0.03(+0.22%) |
Nov 27, 2019 | 13.61 | 13.67 | 13.61 | 13.67 | 185,449 | +0.06(+0.43%) |
Nov 26, 2019 | 13.59 | 13.62 | 13.56 | 13.61 | 162,313 | +0.01(+0.11%) |
Nov 25, 2019 | 13.52 | 13.59 | 13.48 | 13.59 | 199,120 | +0.13(+0.99%) |
Nov 22, 2019 | 13.47 | 13.50 | 13.40 | 13.46 | 131,574 | -0.01(-0.11%) |
Nov 21, 2019 | 13.39 | 13.49 | 13.37 | 13.47 | 162,145 | +0.06(+0.44%) |
Nov 20, 2019 | 13.38 | 13.51 | 13.30 | 13.42 | 276,563 | -0.01(-0.06%) |
Nov 19, 2019 | 13.39 | 13.47 | 13.30 | 13.42 | 260,551 | +0.06(+0.46%) |
Nov 18, 2019 | 13.42 | 13.49 | 13.20 | 13.36 | 272,335 | -0.04(-0.27%) |
Nov 15, 2019 | 13.22 | 13.41 | 13.22 | 13.40 | 272,685 | +0.18(+1.33%) |
Nov 14, 2019 | 13.18 | 13.24 | 13.15 | 13.22 | 92,439 | +0.02(+0.17%) |
Nov 13, 2019 | 13.24 | 13.29 | 13.18 | 13.20 | 178,582 | -0.06(-0.44%) |
Nov 12, 2019 | 13.17 | 13.27 | 13.16 | 13.26 | 107,123 | +0.10(+0.78%) |
Nov 11, 2019 | 13.14 | 13.18 | 13.12 | 13.16 | 73,070 | -0.04(-0.33%) |
Nov 08, 2019 | 13.11 | 13.21 | 13.10 | 13.20 | 97,251 | +0.06(+0.45%) |
Nov 07, 2019 | 13.08 | 13.15 | 13.08 | 13.14 | 105,203 | +0.07(+0.51%) |
Nov 06, 2019 | 13.10 | 13.13 | 13.05 | 13.08 | 169,051 | -0.04(-0.28%) |
Nov 05, 2019 | 13.19 | 13.19 | 13.08 | 13.11 | 117,615 | -0.12(-0.89%) |
Nov 04, 2019 | 13.23 | 13.29 | 13.16 | 13.23 | 138,225 | -0.01(-0.06%) |
Nov 01, 2019 | 13.22 | 13.29 | 13.22 | 13.24 | 136,615 | +0.02(+0.17%) |
Oct 31, 2019 | 13.16 | 13.22 | 13.13 | 13.22 | 126,357 | +0.01(+0.11%) |
Oct 30, 2019 | 13.06 | 13.21 | 13.06 | 13.20 | 117,956 | +0.16(+1.24%) |
Oct 29, 2019 | 13.10 | 13.13 | 13.01 | 13.04 | 270,284 | -0.01(-0.11%) |
Oct 28, 2019 | 12.89 | 13.08 | 12.89 | 13.05 | 143,910 | +0.15(+1.14%) |
Oct 25, 2019 | 12.85 | 12.93 | 12.84 | 12.91 | 72,189 | +0.01(+0.06%) |
Oct 24, 2019 | 12.93 | 12.99 | 12.83 | 12.90 | 134,054 | +0.01(+0.11%) |
Oct 23, 2019 | 12.84 | 12.92 | 12.77 | 12.88 | 141,268 | +0.07(+0.57%) |
Oct 22, 2019 | 12.92 | 12.95 | 12.81 | 12.81 | 121,079 | +0.01(+0.06%) |
Oct 21, 2019 | 12.85 | 12.88 | 12.77 | 12.80 | 106,408 | +0.01(+0.11%) |
Oct 18, 2019 | 12.87 | 12.94 | 12.75 | 12.79 | 191,642 | -0.12(-0.91%) |
Oct 17, 2019 | 12.85 | 12.96 | 12.85 | 12.91 | 86,101 | +0.10(+0.82%) |
Oct 16, 2019 | 12.82 | 12.85 | 12.77 | 12.80 | 106,989 | -0.03(-0.23%) |
Oct 15, 2019 | 12.66 | 12.86 | 12.64 | 12.83 | 188,018 | +0.26(+2.09%) |
Oct 14, 2019 | 12.53 | 12.59 | 12.51 | 12.57 | 100,755 | +0.06(+0.47%) |
Oct 11, 2019 | 12.60 | 12.68 | 12.51 | 12.51 | 188,355 | -0.03(-0.23%) |
Oct 10, 2019 | 12.44 | 12.60 | 12.44 | 12.54 | 83,197 | +0.08(+0.64%) |
Oct 09, 2019 | 12.48 | 12.56 | 12.44 | 12.46 | 100,770 | +0.04(+0.29%) |
Oct 08, 2019 | 12.45 | 12.51 | 12.39 | 12.42 | 128,917 | -0.09(-0.70%) |
Oct 07, 2019 | 12.55 | 12.60 | 12.47 | 12.51 | 114,615 | -0.04(-0.35%) |
Oct 04, 2019 | 12.52 | 12.58 | 12.46 | 12.55 | 106,378 | +0.06(+0.47%) |
Oct 03, 2019 | 12.41 | 12.53 | 12.38 | 12.50 | 141,063 | +0.09(+0.77%) |
Oct 02, 2019 | 12.51 | 12.55 | 12.33 | 12.40 | 177,978 | -0.20(-1.56%) |