Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 14.67 | 14.68 | 14.61 | 14.62 | 712,000 | +0.03(+0.21%) |
Dec 30, 2019 | 14.55 | 14.61 | 14.55 | 14.59 | 281,161 | +0.04(+0.27%) |
Dec 27, 2019 | 14.55 | 14.59 | 14.54 | 14.55 | 267,700 | -0.01(-0.07%) |
Dec 26, 2019 | 14.52 | 14.57 | 14.51 | 14.56 | 431,421 | +0.12(+0.83%) |
Dec 24, 2019 | 14.42 | 14.45 | 14.36 | 14.44 | 439,900 | +0.13(+0.91%) |
Dec 23, 2019 | 14.24 | 14.31 | 14.24 | 14.31 | 228,088 | +0.09(+0.63%) |
Dec 20, 2019 | 14.23 | 14.26 | 14.21 | 14.22 | 303,500 | -0.03(-0.21%) |
Dec 19, 2019 | 14.23 | 14.27 | 14.20 | 14.25 | 266,392 | +0.03(+0.21%) |
Dec 18, 2019 | 14.20 | 14.24 | 14.18 | 14.22 | 505,689 | +0.01(+0.07%) |
Dec 17, 2019 | 14.23 | 14.23 | 14.20 | 14.21 | 327,215 | -0.01(-0.07%) |
Dec 16, 2019 | 14.23 | 14.25 | 14.19 | 14.22 | 406,374 | +0.00(+0.00%) |
Dec 13, 2019 | 14.15 | 14.24 | 14.11 | 14.22 | 339,200 | +0.07(+0.49%) |
Dec 12, 2019 | 14.28 | 14.29 | 14.10 | 14.15 | 528,022 | -0.06(-0.42%) |
Dec 11, 2019 | 14.14 | 14.24 | 14.12 | 14.21 | 549,398 | +0.11(+0.78%) |
Dec 10, 2019 | 14.14 | 14.14 | 14.08 | 14.10 | 201,887 | +0.03(+0.21%) |
Dec 09, 2019 | 14.08 | 14.09 | 14.05 | 14.07 | 252,255 | +0.01(+0.07%) |
Dec 06, 2019 | 14.08 | 14.09 | 14.05 | 14.06 | 612,700 | -0.16(-1.13%) |
Dec 05, 2019 | 14.23 | 14.26 | 14.19 | 14.22 | 323,091 | +0.01(+0.07%) |
Dec 04, 2019 | 14.22 | 14.23 | 14.17 | 14.21 | 299,333 | -0.01(-0.07%) |
Dec 03, 2019 | 14.22 | 14.28 | 14.21 | 14.22 | 909,961 | +0.14(+0.99%) |
Dec 02, 2019 | 14.04 | 14.11 | 14.04 | 14.08 | 640,995 | -0.08(-0.56%) |
Nov 29, 2019 | 14.01 | 14.16 | 14.01 | 14.16 | 266,600 | +0.15(+1.07%) |
Nov 27, 2019 | 14.02 | 14.03 | 13.99 | 14.01 | 354,300 | -0.07(-0.50%) |
Nov 26, 2019 | 14.00 | 14.09 | 13.96 | 14.08 | 205,372 | +0.07(+0.50%) |
Nov 25, 2019 | 14.04 | 14.07 | 14.00 | 14.01 | 440,146 | -0.07(-0.50%) |
Nov 22, 2019 | 14.12 | 14.15 | 14.08 | 14.08 | 1,140,100 | -0.04(-0.28%) |
Nov 21, 2019 | 14.16 | 14.16 | 14.09 | 14.12 | 332,572 | -0.06(-0.42%) |
Nov 20, 2019 | 14.16 | 14.22 | 14.12 | 14.18 | 364,177 | +0.00(+0.00%) |
Nov 19, 2019 | 14.14 | 14.21 | 14.12 | 14.18 | 469,742 | +0.01(+0.07%) |
Nov 18, 2019 | 14.11 | 14.19 | 13.86 | 14.17 | 365,382 | +0.05(+0.35%) |
Nov 15, 2019 | 14.14 | 14.15 | 14.10 | 14.12 | 221,500 | -0.05(-0.35%) |
Nov 14, 2019 | 14.14 | 14.20 | 14.11 | 14.17 | 407,076 | +0.07(+0.50%) |
Nov 13, 2019 | 14.09 | 14.12 | 14.06 | 14.10 | 526,723 | +0.05(+0.36%) |
Nov 12, 2019 | 14.01 | 14.07 | 13.92 | 14.05 | 662,590 | +0.04(+0.29%) |
Nov 11, 2019 | 14.05 | 14.08 | 13.94 | 14.01 | 617,100 | -0.04(-0.28%) |
Nov 08, 2019 | 14.08 | 14.14 | 14.04 | 14.05 | 381,900 | -0.09(-0.64%) |
Nov 07, 2019 | 14.33 | 14.34 | 14.07 | 14.14 | 1,057,170 | -0.23(-1.60%) |
Nov 06, 2019 | 14.36 | 14.39 | 14.31 | 14.37 | 737,445 | +0.06(+0.42%) |
Nov 05, 2019 | 14.43 | 14.43 | 14.25 | 14.31 | 519,507 | -0.22(-1.51%) |
Nov 04, 2019 | 14.50 | 14.64 | 14.47 | 14.53 | 602,970 | -0.04(-0.27%) |
Nov 01, 2019 | 14.54 | 14.60 | 14.52 | 14.57 | 1,007,000 | +0.01(+0.08%) |
Oct 31, 2019 | 14.52 | 14.59 | 14.51 | 14.56 | 810,310 | +0.15(+1.02%) |
Oct 30, 2019 | 14.36 | 14.43 | 14.27 | 14.41 | 985,200 | +0.08(+0.53%) |
Oct 29, 2019 | 14.32 | 14.38 | 14.23 | 14.34 | 678,910 | -0.04(-0.29%) |
Oct 28, 2019 | 14.43 | 14.43 | 14.34 | 14.38 | 575,210 | -0.13(-0.88%) |
Oct 25, 2019 | 14.60 | 14.60 | 14.46 | 14.51 | 276,000 | +0.03(+0.23%) |
Oct 24, 2019 | 14.41 | 14.49 | 14.41 | 14.47 | 332,340 | +0.10(+0.73%) |
Oct 23, 2019 | 14.37 | 14.41 | 14.36 | 14.37 | 277,890 | +0.03(+0.22%) |
Oct 22, 2019 | 14.33 | 14.34 | 14.28 | 14.34 | 378,860 | +0.05(+0.33%) |
Oct 21, 2019 | 14.39 | 14.39 | 14.27 | 14.29 | 412,350 | -0.07(-0.49%) |
Oct 18, 2019 | 14.37 | 14.39 | 14.34 | 14.36 | 270,000 | -0.01(-0.05%) |
Oct 17, 2019 | 14.36 | 14.42 | 14.35 | 14.37 | 261,210 | +0.02(+0.11%) |
Oct 16, 2019 | 14.33 | 14.36 | 14.28 | 14.35 | 643,350 | +0.08(+0.57%) |
Oct 15, 2019 | 14.34 | 14.34 | 14.23 | 14.27 | 792,320 | -0.10(-0.72%) |
Oct 14, 2019 | 14.35 | 14.39 | 14.34 | 14.37 | 180,490 | +0.06(+0.41%) |
Oct 11, 2019 | 14.31 | 14.32 | 14.20 | 14.31 | 1,333,000 | -0.08(-0.54%) |
Oct 10, 2019 | 14.48 | 14.48 | 14.37 | 14.39 | 648,310 | -0.13(-0.87%) |
Oct 09, 2019 | 14.54 | 14.57 | 14.50 | 14.52 | 690,540 | +0.01(+0.07%) |
Oct 08, 2019 | 14.51 | 14.57 | 14.43 | 14.51 | 1,106,210 | +0.12(+0.87%) |
Oct 07, 2019 | 14.43 | 14.48 | 14.35 | 14.38 | 643,420 | -0.12(-0.84%) |
Oct 04, 2019 | 14.47 | 14.55 | 14.43 | 14.50 | 661,000 | +0.00(+0.03%) |
Oct 03, 2019 | 14.45 | 14.63 | 14.44 | 14.50 | 6,204,980 | +0.06(+0.42%) |
Oct 02, 2019 | 14.39 | 14.50 | 14.36 | 14.44 | 2,038,180 | +0.17(+1.19%) |