Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 14.39 | 14.79 | 14.31 | 14.70 | 14,848 | +0.23(+1.57%) |
Dec 30, 2019 | 14.53 | 14.66 | 14.44 | 14.47 | 12,114 | +0.02(+0.12%) |
Dec 27, 2019 | 14.78 | 14.78 | 14.43 | 14.46 | 11,193 | -0.27(-1.84%) |
Dec 26, 2019 | 14.87 | 14.87 | 14.71 | 14.73 | 8,093 | +0.03(+0.23%) |
Dec 24, 2019 | 14.75 | 14.80 | 14.68 | 14.69 | 20,444 | -0.04(-0.24%) |
Dec 23, 2019 | 14.43 | 14.74 | 14.43 | 14.73 | 11,511 | +0.27(+1.88%) |
Dec 20, 2019 | 14.51 | 14.52 | 14.37 | 14.45 | 24,247 | -0.02(-0.12%) |
Dec 19, 2019 | 14.25 | 14.55 | 14.25 | 14.47 | 18,376 | +0.22(+1.53%) |
Dec 18, 2019 | 14.07 | 14.33 | 14.07 | 14.25 | 46,709 | +0.12(+0.86%) |
Dec 17, 2019 | 13.85 | 14.14 | 13.85 | 14.13 | 31,967 | +0.33(+2.40%) |
Dec 16, 2019 | 13.43 | 13.94 | 13.43 | 13.80 | 34,774 | +0.39(+2.92%) |
Dec 13, 2019 | 13.71 | 13.89 | 13.38 | 13.41 | 12,755 | -0.25(-1.85%) |
Dec 12, 2019 | 13.20 | 13.71 | 13.20 | 13.66 | 26,861 | +0.47(+3.58%) |
Dec 11, 2019 | 13.31 | 13.36 | 13.19 | 13.19 | 7,749 | -0.10(-0.73%) |
Dec 10, 2019 | 13.24 | 13.39 | 13.21 | 13.29 | 56,876 | +0.07(+0.53%) |
Dec 09, 2019 | 13.03 | 13.32 | 13.03 | 13.22 | 14,655 | +0.03(+0.26%) |
Dec 06, 2019 | 12.92 | 13.23 | 12.92 | 13.18 | 27,694 | +0.42(+3.27%) |
Dec 05, 2019 | 12.97 | 13.03 | 12.73 | 12.77 | 35,349 | -0.14(-1.08%) |
Dec 04, 2019 | 12.66 | 12.97 | 12.66 | 12.91 | 8,146 | +0.38(+3.06%) |
Dec 03, 2019 | 12.57 | 12.67 | 12.44 | 12.52 | 11,003 | -0.17(-1.37%) |
Dec 02, 2019 | 12.76 | 12.77 | 12.67 | 12.70 | 29,836 | +0.07(+0.59%) |
Nov 29, 2019 | 12.83 | 12.83 | 12.62 | 12.62 | 2,298 | -0.29(-2.26%) |
Nov 27, 2019 | 12.84 | 12.93 | 12.77 | 12.91 | 8,158 | +0.06(+0.47%) |
Nov 26, 2019 | 13.12 | 13.12 | 12.83 | 12.85 | 12,632 | -0.24(-1.83%) |
Nov 25, 2019 | 12.95 | 13.12 | 12.95 | 13.09 | 16,569 | +0.09(+0.70%) |
Nov 22, 2019 | 13.03 | 13.10 | 12.92 | 13.00 | 13,674 | -0.03(-0.20%) |
Nov 21, 2019 | 12.88 | 13.06 | 12.82 | 13.03 | 25,372 | +0.20(+1.56%) |
Nov 20, 2019 | 12.79 | 12.98 | 12.62 | 12.83 | 18,207 | +0.01(+0.07%) |
Nov 19, 2019 | 13.14 | 13.14 | 12.82 | 12.82 | 30,998 | -0.40(-3.03%) |
Nov 18, 2019 | 13.47 | 13.47 | 13.12 | 13.22 | 53,471 | -0.33(-2.44%) |
Nov 15, 2019 | 13.45 | 13.63 | 13.45 | 13.55 | 19,995 | +0.11(+0.84%) |
Nov 14, 2019 | 13.51 | 13.62 | 13.38 | 13.44 | 21,127 | -0.04(-0.32%) |
Nov 13, 2019 | 13.57 | 13.60 | 13.42 | 13.48 | 26,648 | -0.21(-1.53%) |
Nov 12, 2019 | 13.70 | 13.84 | 13.60 | 13.69 | 39,927 | +0.02(+0.13%) |
Nov 11, 2019 | 13.71 | 13.80 | 13.64 | 13.67 | 7,979 | -0.23(-1.63%) |
Nov 08, 2019 | 13.77 | 13.90 | 13.67 | 13.90 | 6,320 | +0.04(+0.31%) |
Nov 07, 2019 | 13.77 | 13.86 | 13.71 | 13.85 | 64,745 | +0.37(+2.78%) |
Nov 06, 2019 | 13.79 | 13.79 | 13.46 | 13.48 | 24,205 | -0.31(-2.27%) |
Nov 05, 2019 | 13.74 | 14.03 | 13.74 | 13.79 | 23,185 | +0.16(+1.15%) |
Nov 04, 2019 | 13.35 | 13.71 | 13.35 | 13.64 | 10,279 | +0.50(+3.78%) |
Nov 01, 2019 | 12.87 | 13.18 | 12.87 | 13.14 | 6,550 | +0.42(+3.34%) |
Oct 31, 2019 | 12.77 | 12.77 | 12.52 | 12.71 | 7,888 | -0.08(-0.60%) |
Oct 30, 2019 | 13.28 | 13.29 | 12.79 | 12.79 | 6,397 | -0.46(-3.48%) |
Oct 29, 2019 | 12.91 | 13.35 | 12.90 | 13.25 | 4,408 | +0.26(+2.01%) |
Oct 28, 2019 | 13.21 | 13.22 | 12.99 | 12.99 | 7,937 | -0.06(-0.48%) |
Oct 25, 2019 | 12.82 | 13.07 | 12.82 | 13.05 | 4,022 | +0.21(+1.64%) |
Oct 24, 2019 | 13.00 | 13.00 | 12.75 | 12.84 | 2,363 | -0.04(-0.34%) |
Oct 23, 2019 | 12.60 | 12.92 | 12.60 | 12.89 | 8,059 | +0.21(+1.69%) |
Oct 22, 2019 | 12.48 | 12.84 | 12.45 | 12.67 | 6,274 | +0.22(+1.77%) |
Oct 21, 2019 | 12.25 | 12.46 | 12.24 | 12.45 | 9,534 | +0.18(+1.43%) |
Oct 18, 2019 | 12.50 | 12.50 | 12.28 | 12.28 | 1,378 | -0.24(-1.96%) |
Oct 17, 2019 | 12.42 | 12.58 | 12.42 | 12.52 | 8,925 | +0.06(+0.52%) |
Oct 16, 2019 | 12.55 | 12.68 | 12.45 | 12.46 | 4,018 | -0.16(-1.27%) |
Oct 15, 2019 | 12.41 | 12.76 | 12.41 | 12.62 | 5,948 | +0.13(+1.03%) |
Oct 14, 2019 | 12.43 | 12.51 | 12.36 | 12.49 | 8,038 | -0.14(-1.08%) |
Oct 11, 2019 | 12.65 | 12.75 | 12.62 | 12.63 | 14,479 | +0.23(+1.90%) |
Oct 10, 2019 | 12.39 | 12.39 | 12.31 | 12.39 | 7,872 | +0.12(+0.99%) |
Oct 09, 2019 | 12.31 | 12.41 | 12.27 | 12.27 | 5,745 | +0.05(+0.43%) |
Oct 08, 2019 | 12.27 | 12.39 | 12.22 | 12.22 | 5,461 | -0.23(-1.89%) |
Oct 07, 2019 | 12.60 | 12.62 | 12.45 | 12.45 | 7,398 | -0.13(-1.04%) |
Oct 04, 2019 | 12.51 | 12.63 | 12.46 | 12.58 | 6,665 | -0.03(-0.21%) |
Oct 03, 2019 | 12.30 | 12.66 | 12.26 | 12.61 | 9,712 | +0.17(+1.33%) |
Oct 02, 2019 | 12.78 | 12.78 | 12.44 | 12.44 | 5,286 | -0.32(-2.52%) |