Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 14.38 | 14.41 | 14.34 | 14.41 | 136,440 | +0.06(+0.44%) |
Dec 30, 2019 | 14.41 | 14.41 | 14.33 | 14.34 | 133,334 | -0.07(-0.46%) |
Dec 27, 2019 | 14.44 | 14.48 | 14.39 | 14.41 | 108,135 | -0.02(-0.11%) |
Dec 26, 2019 | 14.37 | 14.44 | 14.37 | 14.42 | 67,393 | +0.05(+0.32%) |
Dec 24, 2019 | 14.39 | 14.40 | 14.35 | 14.38 | 91,047 | -0.00(-0.03%) |
Dec 23, 2019 | 14.37 | 14.38 | 14.33 | 14.38 | 135,582 | +0.01(+0.05%) |
Dec 20, 2019 | 14.35 | 14.41 | 14.34 | 14.37 | 99,265 | +0.04(+0.29%) |
Dec 19, 2019 | 14.34 | 14.34 | 14.31 | 14.33 | 95,670 | +0.01(+0.08%) |
Dec 18, 2019 | 14.28 | 14.32 | 14.24 | 14.32 | 103,615 | +0.08(+0.59%) |
Dec 17, 2019 | 14.23 | 14.26 | 14.20 | 14.24 | 152,516 | +0.07(+0.49%) |
Dec 16, 2019 | 14.14 | 14.20 | 14.14 | 14.17 | 137,169 | +0.06(+0.44%) |
Dec 13, 2019 | 14.12 | 14.14 | 14.06 | 14.10 | 94,438 | -0.02(-0.15%) |
Dec 12, 2019 | 14.09 | 14.17 | 14.06 | 14.13 | 132,725 | +0.03(+0.22%) |
Dec 11, 2019 | 14.13 | 14.13 | 14.06 | 14.09 | 104,140 | +0.01(+0.05%) |
Dec 10, 2019 | 14.03 | 14.10 | 14.02 | 14.09 | 80,351 | +0.04(+0.29%) |
Dec 09, 2019 | 14.01 | 14.06 | 13.99 | 14.05 | 143,252 | +0.04(+0.28%) |
Dec 06, 2019 | 14.00 | 14.03 | 14.00 | 14.01 | 92,516 | +0.07(+0.52%) |
Dec 05, 2019 | 13.95 | 13.97 | 13.91 | 13.93 | 112,775 | -0.02(-0.11%) |
Dec 04, 2019 | 13.94 | 13.98 | 13.93 | 13.95 | 107,794 | +0.05(+0.33%) |
Dec 03, 2019 | 13.91 | 13.91 | 13.84 | 13.90 | 98,654 | -0.04(-0.27%) |
Dec 02, 2019 | 14.03 | 14.05 | 13.93 | 13.94 | 119,037 | -0.08(-0.54%) |
Nov 29, 2019 | 14.06 | 14.06 | 14.00 | 14.02 | 76,266 | -0.02(-0.16%) |
Nov 27, 2019 | 14.02 | 14.06 | 14.00 | 14.04 | 108,110 | +0.07(+0.49%) |
Nov 26, 2019 | 14.06 | 14.06 | 13.97 | 13.97 | 107,622 | -0.05(-0.38%) |
Nov 25, 2019 | 13.95 | 14.03 | 13.95 | 14.03 | 138,749 | +0.07(+0.52%) |
Nov 22, 2019 | 13.96 | 13.98 | 13.90 | 13.95 | 128,159 | +0.04(+0.30%) |
Nov 21, 2019 | 13.93 | 13.93 | 13.86 | 13.91 | 105,830 | +0.02(+0.15%) |
Nov 20, 2019 | 13.94 | 13.96 | 13.87 | 13.89 | 136,878 | -0.05(-0.38%) |
Nov 19, 2019 | 14.03 | 14.04 | 13.94 | 13.94 | 129,560 | -0.06(-0.41%) |
Nov 18, 2019 | 14.03 | 14.03 | 13.99 | 14.00 | 112,188 | -0.06(-0.40%) |
Nov 15, 2019 | 14.02 | 14.06 | 13.99 | 14.06 | 119,820 | +0.08(+0.54%) |
Nov 14, 2019 | 14.02 | 14.03 | 13.98 | 13.98 | 128,997 | -0.03(-0.22%) |
Nov 13, 2019 | 14.01 | 14.03 | 13.98 | 14.01 | 167,098 | -0.04(-0.27%) |
Nov 12, 2019 | 14.07 | 14.11 | 14.03 | 14.05 | 84,281 | +0.01(+0.05%) |
Nov 11, 2019 | 14.03 | 14.09 | 14.03 | 14.04 | 74,131 | -0.08(-0.54%) |
Nov 08, 2019 | 14.07 | 14.12 | 14.05 | 14.12 | 70,731 | +0.02(+0.16%) |
Nov 07, 2019 | 14.15 | 14.20 | 14.10 | 14.10 | 94,993 | -0.05(-0.38%) |
Nov 06, 2019 | 14.18 | 14.19 | 14.11 | 14.15 | 126,674 | -0.02(-0.12%) |
Nov 05, 2019 | 14.16 | 14.18 | 14.12 | 14.17 | 106,714 | +0.00(+0.02%) |
Nov 04, 2019 | 14.16 | 14.20 | 14.16 | 14.16 | 121,036 | +0.05(+0.32%) |
Nov 01, 2019 | 14.03 | 14.12 | 14.03 | 14.12 | 133,149 | +0.11(+0.76%) |
Oct 31, 2019 | 14.04 | 14.05 | 13.95 | 14.01 | 252,129 | -0.03(-0.22%) |
Oct 30, 2019 | 14.06 | 14.08 | 14.00 | 14.04 | 112,252 | -0.02(-0.11%) |
Oct 29, 2019 | 14.03 | 14.09 | 14.02 | 14.06 | 127,163 | +0.04(+0.27%) |
Oct 28, 2019 | 14.04 | 14.09 | 14.02 | 14.02 | 125,092 | -0.02(-0.11%) |
Oct 25, 2019 | 13.99 | 14.04 | 13.99 | 14.03 | 59,646 | +0.01(+0.05%) |
Oct 24, 2019 | 14.06 | 14.06 | 13.97 | 14.03 | 88,003 | -0.03(-0.22%) |
Oct 23, 2019 | 14.03 | 14.06 | 14.00 | 14.06 | 155,808 | +0.04(+0.27%) |
Oct 22, 2019 | 14.00 | 14.06 | 13.96 | 14.02 | 157,148 | +0.04(+0.27%) |
Oct 21, 2019 | 13.97 | 14.00 | 13.94 | 13.98 | 126,735 | +0.08(+0.60%) |
Oct 18, 2019 | 13.82 | 13.93 | 13.82 | 13.90 | 68,577 | -0.04(-0.27%) |
Oct 17, 2019 | 13.87 | 13.94 | 13.83 | 13.94 | 121,942 | +0.10(+0.71%) |
Oct 16, 2019 | 13.82 | 13.87 | 13.81 | 13.84 | 109,767 | +0.01(+0.05%) |
Oct 15, 2019 | 13.81 | 13.88 | 13.80 | 13.83 | 114,535 | +0.05(+0.33%) |
Oct 14, 2019 | 13.80 | 13.81 | 13.74 | 13.79 | 112,122 | -0.01(-0.05%) |
Oct 11, 2019 | 13.81 | 13.87 | 13.79 | 13.79 | 135,302 | +0.07(+0.52%) |
Oct 10, 2019 | 13.66 | 13.76 | 13.66 | 13.72 | 141,830 | +0.06(+0.47%) |
Oct 09, 2019 | 13.75 | 13.75 | 13.66 | 13.66 | 144,405 | +0.00(+0.00%) |
Oct 08, 2019 | 13.75 | 13.75 | 13.66 | 13.66 | 109,802 | -0.14(-0.99%) |
Oct 07, 2019 | 13.78 | 13.84 | 13.75 | 13.79 | 93,780 | -0.01(-0.06%) |
Oct 04, 2019 | 13.76 | 13.82 | 13.73 | 13.80 | 89,230 | +0.05(+0.33%) |
Oct 03, 2019 | 13.69 | 13.75 | 13.63 | 13.75 | 61,056 | +0.04(+0.27%) |
Oct 02, 2019 | 13.79 | 13.79 | 13.66 | 13.72 | 90,120 | -0.13(-0.93%) |