Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 15.79 | 15.87 | 15.75 | 15.83 | 25,000 | +0.02(+0.13%) |
Dec 30, 2019 | 15.70 | 15.81 | 15.70 | 15.81 | 42,892 | +0.12(+0.76%) |
Dec 27, 2019 | 15.77 | 15.80 | 15.63 | 15.69 | 37,100 | -0.07(-0.44%) |
Dec 26, 2019 | 15.72 | 15.76 | 15.69 | 15.76 | 54,298 | +0.06(+0.38%) |
Dec 24, 2019 | 15.64 | 15.72 | 15.64 | 15.70 | 16,200 | +0.06(+0.38%) |
Dec 23, 2019 | 15.57 | 15.70 | 15.57 | 15.64 | 22,107 | +0.07(+0.45%) |
Dec 20, 2019 | 15.60 | 15.63 | 15.57 | 15.57 | 39,600 | +0.01(+0.06%) |
Dec 19, 2019 | 15.54 | 15.63 | 15.54 | 15.56 | 51,131 | -0.07(-0.45%) |
Dec 18, 2019 | 15.57 | 15.65 | 15.56 | 15.63 | 25,107 | -0.02(-0.12%) |
Dec 17, 2019 | 15.56 | 15.68 | 15.56 | 15.65 | 58,046 | +0.11(+0.69%) |
Dec 16, 2019 | 15.49 | 15.59 | 15.46 | 15.54 | 76,902 | +0.19(+1.25%) |
Dec 13, 2019 | 15.43 | 15.50 | 15.28 | 15.35 | 75,700 | +0.12(+0.81%) |
Dec 12, 2019 | 15.14 | 15.24 | 15.07 | 15.23 | 65,147 | +0.09(+0.57%) |
Dec 11, 2019 | 15.27 | 15.27 | 15.11 | 15.14 | 27,668 | -0.11(-0.72%) |
Dec 10, 2019 | 15.24 | 15.26 | 15.20 | 15.25 | 15,776 | +0.03(+0.20%) |
Dec 09, 2019 | 15.17 | 15.29 | 15.17 | 15.22 | 36,644 | +0.12(+0.79%) |
Dec 06, 2019 | 15.15 | 15.15 | 15.02 | 15.10 | 41,700 | +0.10(+0.67%) |
Dec 05, 2019 | 15.06 | 15.06 | 14.99 | 15.00 | 23,866 | +0.07(+0.47%) |
Dec 04, 2019 | 14.92 | 14.94 | 14.88 | 14.93 | 16,133 | +0.09(+0.61%) |
Dec 03, 2019 | 14.85 | 14.85 | 14.81 | 14.84 | 59,272 | -0.03(-0.21%) |
Dec 02, 2019 | 14.99 | 14.99 | 14.80 | 14.87 | 84,682 | -0.03(-0.20%) |
Nov 29, 2019 | 14.92 | 14.99 | 14.90 | 14.90 | 15,600 | -0.09(-0.60%) |
Nov 27, 2019 | 15.05 | 15.05 | 14.96 | 14.99 | 25,700 | -0.04(-0.27%) |
Nov 26, 2019 | 15.12 | 15.12 | 15.00 | 15.03 | 49,136 | -0.13(-0.89%) |
Nov 25, 2019 | 15.18 | 15.20 | 15.15 | 15.16 | 27,822 | -0.02(-0.11%) |
Nov 22, 2019 | 15.25 | 15.27 | 15.17 | 15.18 | 10,700 | -0.07(-0.45%) |
Nov 21, 2019 | 15.39 | 15.39 | 15.25 | 15.25 | 12,138 | -0.08(-0.52%) |
Nov 20, 2019 | 15.42 | 15.43 | 15.30 | 15.33 | 40,629 | -0.02(-0.13%) |
Nov 19, 2019 | 15.38 | 15.45 | 15.34 | 15.35 | 12,544 | +0.02(+0.13%) |
Nov 18, 2019 | 15.47 | 15.47 | 15.33 | 15.33 | 34,802 | -0.15(-0.97%) |
Nov 15, 2019 | 15.51 | 15.55 | 15.43 | 15.48 | 138,000 | +0.03(+0.19%) |
Nov 14, 2019 | 15.45 | 15.47 | 15.39 | 15.45 | 17,689 | -0.02(-0.13%) |
Nov 13, 2019 | 15.47 | 15.54 | 15.42 | 15.47 | 35,856 | -0.01(-0.06%) |
Nov 12, 2019 | 15.43 | 15.50 | 15.43 | 15.48 | 27,368 | +0.01(+0.06%) |
Nov 11, 2019 | 15.61 | 15.61 | 15.45 | 15.47 | 56,666 | -0.21(-1.37%) |
Nov 08, 2019 | 15.74 | 15.76 | 15.63 | 15.68 | 25,900 | -0.09(-0.54%) |
Nov 07, 2019 | 15.69 | 15.81 | 15.66 | 15.77 | 85,920 | +0.11(+0.71%) |
Nov 06, 2019 | 15.74 | 15.74 | 15.65 | 15.66 | 21,233 | -0.10(-0.63%) |
Nov 05, 2019 | 15.80 | 15.80 | 15.74 | 15.76 | 19,016 | -0.05(-0.33%) |
Nov 04, 2019 | 15.81 | 15.87 | 15.80 | 15.81 | 24,949 | +0.03(+0.16%) |
Nov 01, 2019 | 15.80 | 15.81 | 15.76 | 15.79 | 31,000 | +0.06(+0.41%) |
Oct 31, 2019 | 15.68 | 15.76 | 15.62 | 15.72 | 85,000 | +0.02(+0.13%) |
Oct 30, 2019 | 15.79 | 15.79 | 15.69 | 15.70 | 11,864 | -0.00(-0.02%) |
Oct 29, 2019 | 15.74 | 15.82 | 15.70 | 15.70 | 18,227 | -0.05(-0.29%) |
Oct 28, 2019 | 15.74 | 15.82 | 15.74 | 15.75 | 52,562 | +0.00(+0.00%) |
Oct 25, 2019 | 15.93 | 15.93 | 15.73 | 15.75 | 49,200 | -0.19(-1.19%) |
Oct 24, 2019 | 15.96 | 15.99 | 15.90 | 15.94 | 16,328 | +0.04(+0.22%) |
Oct 23, 2019 | 15.85 | 15.96 | 15.83 | 15.90 | 9,586 | +0.01(+0.09%) |
Oct 22, 2019 | 16.01 | 16.01 | 15.88 | 15.89 | 30,186 | +0.00(+0.00%) |
Oct 21, 2019 | 15.95 | 15.96 | 15.87 | 15.89 | 15,917 | -0.04(-0.25%) |
Oct 18, 2019 | 15.91 | 15.97 | 15.90 | 15.93 | 17,500 | +0.06(+0.38%) |
Oct 17, 2019 | 15.88 | 15.99 | 15.86 | 15.87 | 23,708 | +0.03(+0.19%) |
Oct 16, 2019 | 15.91 | 15.97 | 15.84 | 15.84 | 64,335 | -0.10(-0.63%) |
Oct 15, 2019 | 16.03 | 16.05 | 15.91 | 15.94 | 44,896 | -0.06(-0.38%) |
Oct 14, 2019 | 15.92 | 16.02 | 15.90 | 16.00 | 77,713 | +0.08(+0.50%) |
Oct 11, 2019 | 15.90 | 15.98 | 15.86 | 15.92 | 91,500 | +0.13(+0.82%) |
Oct 10, 2019 | 15.81 | 15.93 | 15.75 | 15.79 | 35,329 | +0.01(+0.06%) |
Oct 09, 2019 | 15.88 | 15.92 | 15.76 | 15.78 | 48,490 | +0.05(+0.32%) |
Oct 08, 2019 | 15.61 | 15.82 | 15.56 | 15.73 | 39,526 | +0.05(+0.32%) |
Oct 07, 2019 | 15.68 | 15.68 | 15.62 | 15.68 | 12,530 | +0.04(+0.26%) |
Oct 04, 2019 | 15.63 | 15.72 | 15.61 | 15.64 | 16,500 | +0.06(+0.39%) |
Oct 03, 2019 | 15.57 | 15.70 | 15.57 | 15.58 | 30,235 | -0.06(-0.38%) |
Oct 02, 2019 | 15.63 | 15.67 | 15.61 | 15.64 | 9,256 | -0.03(-0.19%) |