Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 14.80 | 14.80 | 14.51 | 14.74 | 27,902 | +0.01(+0.06%) |
Dec 30, 2019 | 14.67 | 14.79 | 14.56 | 14.73 | 18,415 | +0.21(+1.47%) |
Dec 27, 2019 | 14.73 | 14.73 | 14.50 | 14.52 | 12,427 | -0.22(-1.50%) |
Dec 26, 2019 | 14.87 | 14.87 | 14.66 | 14.74 | 11,365 | -0.03(-0.17%) |
Dec 24, 2019 | 14.59 | 14.76 | 14.59 | 14.76 | 8,206 | +0.16(+1.11%) |
Dec 23, 2019 | 14.88 | 14.88 | 14.42 | 14.60 | 140,774 | -0.37(-2.45%) |
Dec 20, 2019 | 14.28 | 15.14 | 14.21 | 14.97 | 125,913 | +0.71(+4.96%) |
Dec 19, 2019 | 14.30 | 14.41 | 14.26 | 14.26 | 13,546 | -0.10(-0.71%) |
Dec 18, 2019 | 14.49 | 14.49 | 14.21 | 14.36 | 104,076 | -0.03(-0.18%) |
Dec 17, 2019 | 14.49 | 14.49 | 14.36 | 14.39 | 10,822 | -0.09(-0.59%) |
Dec 16, 2019 | 14.24 | 14.50 | 14.24 | 14.47 | 26,645 | +0.20(+1.43%) |
Dec 13, 2019 | 13.92 | 14.32 | 13.78 | 14.27 | 21,102 | +0.12(+0.84%) |
Dec 12, 2019 | 13.92 | 14.17 | 13.92 | 14.15 | 25,153 | +0.22(+1.59%) |
Dec 11, 2019 | 14.05 | 14.05 | 13.84 | 13.93 | 21,415 | -0.14(-1.03%) |
Dec 10, 2019 | 13.81 | 14.07 | 13.72 | 14.07 | 18,776 | +0.37(+2.68%) |
Dec 09, 2019 | 13.68 | 14.06 | 13.68 | 13.71 | 21,046 | -0.16(-1.17%) |
Dec 06, 2019 | 13.69 | 13.93 | 13.53 | 13.87 | 31,419 | +0.21(+1.56%) |
Dec 05, 2019 | 13.78 | 13.80 | 13.66 | 13.66 | 8,735 | -0.12(-0.87%) |
Dec 04, 2019 | 14.23 | 14.23 | 13.69 | 13.78 | 16,420 | -0.34(-2.42%) |
Dec 03, 2019 | 14.34 | 14.34 | 14.09 | 14.12 | 7,770 | -0.35(-2.42%) |
Dec 02, 2019 | 14.53 | 14.58 | 14.47 | 14.47 | 8,519 | -0.14(-0.93%) |
Nov 29, 2019 | 14.53 | 14.60 | 14.53 | 14.60 | 2,461 | +0.03(+0.18%) |
Nov 27, 2019 | 14.59 | 14.61 | 14.51 | 14.58 | 15,944 | +0.06(+0.41%) |
Nov 26, 2019 | 14.64 | 14.76 | 14.50 | 14.52 | 29,600 | -0.14(-0.93%) |
Nov 25, 2019 | 14.55 | 14.69 | 14.55 | 14.65 | 23,586 | +0.13(+0.88%) |
Nov 22, 2019 | 14.59 | 14.62 | 14.53 | 14.53 | 10,718 | -0.06(-0.41%) |
Nov 21, 2019 | 14.54 | 14.59 | 14.45 | 14.59 | 9,943 | +0.09(+0.64%) |
Nov 20, 2019 | 14.56 | 14.76 | 14.44 | 14.49 | 33,974 | -0.07(-0.47%) |
Nov 19, 2019 | 14.51 | 14.60 | 14.50 | 14.56 | 15,217 | +0.08(+0.59%) |
Nov 18, 2019 | 14.48 | 14.48 | 14.35 | 14.48 | 12,570 | +0.00(+0.00%) |
Nov 15, 2019 | 14.59 | 14.59 | 14.46 | 14.48 | 9,894 | -0.04(-0.29%) |
Nov 14, 2019 | 14.59 | 14.60 | 14.52 | 14.52 | 9,352 | -0.08(-0.58%) |
Nov 13, 2019 | 14.45 | 14.64 | 14.45 | 14.60 | 14,655 | +0.09(+0.64%) |
Nov 12, 2019 | 14.60 | 14.62 | 14.45 | 14.51 | 12,793 | -0.08(-0.52%) |
Nov 11, 2019 | 14.56 | 14.63 | 14.55 | 14.59 | 14,164 | +0.05(+0.35%) |
Nov 08, 2019 | 14.52 | 14.55 | 14.43 | 14.53 | 35,101 | +0.04(+0.29%) |
Nov 07, 2019 | 14.43 | 14.51 | 14.40 | 14.49 | 89,607 | +0.11(+0.77%) |
Nov 06, 2019 | 14.42 | 14.43 | 14.32 | 14.38 | 33,415 | -0.05(-0.35%) |
Nov 05, 2019 | 14.43 | 14.43 | 14.36 | 14.43 | 92,508 | +0.03(+0.18%) |
Nov 04, 2019 | 14.42 | 14.43 | 14.29 | 14.41 | 14,981 | +0.03(+0.24%) |
Nov 01, 2019 | 14.32 | 14.37 | 14.27 | 14.37 | 12,132 | +0.17(+1.20%) |
Oct 31, 2019 | 14.05 | 14.25 | 13.94 | 14.20 | 91,550 | +0.07(+0.48%) |
Oct 30, 2019 | 14.19 | 14.19 | 13.97 | 14.14 | 16,278 | -0.06(-0.42%) |
Oct 29, 2019 | 14.42 | 14.42 | 14.09 | 14.19 | 18,616 | -0.23(-1.59%) |
Oct 28, 2019 | 14.43 | 14.43 | 14.19 | 14.42 | 6,762 | +0.05(+0.35%) |
Oct 25, 2019 | 13.95 | 14.40 | 13.95 | 14.37 | 10,483 | +0.05(+0.36%) |
Oct 24, 2019 | 14.18 | 14.37 | 14.18 | 14.32 | 12,315 | +0.02(+0.12%) |
Oct 23, 2019 | 14.30 | 14.31 | 14.25 | 14.31 | 11,609 | +0.06(+0.42%) |
Oct 22, 2019 | 14.21 | 14.29 | 14.05 | 14.25 | 18,829 | +0.04(+0.30%) |
Oct 21, 2019 | 14.16 | 14.20 | 14.09 | 14.20 | 19,643 | +0.11(+0.78%) |
Oct 18, 2019 | 13.99 | 14.12 | 13.99 | 14.09 | 18,846 | +0.04(+0.30%) |
Oct 17, 2019 | 14.13 | 14.13 | 14.02 | 14.05 | 22,362 | -0.04(-0.30%) |
Oct 16, 2019 | 14.09 | 14.09 | 13.96 | 14.09 | 12,696 | +0.01(+0.06%) |
Oct 15, 2019 | 14.12 | 14.12 | 14.00 | 14.08 | 18,018 | +0.06(+0.42%) |
Oct 14, 2019 | 14.13 | 14.13 | 13.94 | 14.03 | 13,520 | -0.14(-0.96%) |
Oct 11, 2019 | 14.12 | 14.31 | 13.82 | 14.16 | 22,026 | +0.15(+1.09%) |
Oct 10, 2019 | 13.92 | 14.15 | 13.82 | 14.01 | 23,346 | +0.14(+0.98%) |
Oct 09, 2019 | 13.91 | 13.91 | 13.80 | 13.87 | 8,742 | +0.04(+0.31%) |
Oct 08, 2019 | 13.98 | 13.98 | 13.74 | 13.83 | 17,245 | -0.20(-1.39%) |
Oct 07, 2019 | 14.04 | 14.08 | 14.02 | 14.03 | 9,374 | +0.06(+0.43%) |
Oct 04, 2019 | 13.91 | 13.99 | 13.84 | 13.97 | 20,613 | +0.26(+1.92%) |
Oct 03, 2019 | 13.80 | 13.80 | 13.58 | 13.70 | 20,293 | -0.10(-0.74%) |
Oct 02, 2019 | 13.89 | 14.14 | 13.69 | 13.80 | 19,744 | -0.13(-0.91%) |