Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 14.59 | 14.87 | 14.59 | 14.59 | 22,795 | +0.04(+0.26%) |
Jan 30, 2020 | 14.60 | 14.60 | 14.53 | 14.55 | 35,750 | +0.05(+0.32%) |
Jan 29, 2020 | 14.57 | 14.57 | 14.47 | 14.50 | 41,417 | -0.02(-0.13%) |
Jan 28, 2020 | 14.57 | 14.57 | 14.49 | 14.52 | 48,291 | +0.01(+0.06%) |
Jan 27, 2020 | 14.49 | 14.53 | 14.45 | 14.51 | 31,219 | +0.07(+0.45%) |
Jan 24, 2020 | 14.49 | 14.49 | 14.43 | 14.45 | 26,949 | -0.02(-0.13%) |
Jan 23, 2020 | 14.45 | 14.51 | 14.37 | 14.47 | 14,089 | +0.04(+0.26%) |
Jan 22, 2020 | 14.44 | 14.56 | 14.42 | 14.43 | 41,463 | +0.05(+0.33%) |
Jan 21, 2020 | 14.43 | 14.48 | 14.38 | 14.38 | 16,992 | -0.01(-0.07%) |
Jan 17, 2020 | 14.29 | 14.45 | 14.29 | 14.39 | 34,512 | +0.07(+0.46%) |
Jan 16, 2020 | 14.38 | 14.40 | 14.25 | 14.33 | 40,422 | -0.06(-0.39%) |
Jan 15, 2020 | 14.34 | 14.38 | 14.30 | 14.38 | 18,127 | +0.06(+0.39%) |
Jan 14, 2020 | 14.24 | 14.34 | 14.24 | 14.33 | 27,318 | +0.09(+0.61%) |
Jan 13, 2020 | 14.26 | 14.28 | 14.19 | 14.24 | 36,070 | +0.03(+0.20%) |
Jan 10, 2020 | 14.28 | 14.32 | 14.19 | 14.21 | 105,747 | +0.00(+0.00%) |
Jan 09, 2020 | 14.37 | 14.37 | 14.20 | 14.21 | 68,327 | -0.12(-0.85%) |
Jan 08, 2020 | 14.35 | 14.35 | 14.28 | 14.33 | 35,730 | -0.02(-0.13%) |
Jan 07, 2020 | 14.35 | 14.35 | 14.28 | 14.35 | 27,047 | +0.01(+0.06%) |
Jan 06, 2020 | 14.41 | 14.41 | 14.28 | 14.34 | 26,265 | -0.01(-0.06%) |
Jan 03, 2020 | 14.25 | 14.42 | 14.25 | 14.35 | 27,451 | +0.14(+0.99%) |
Jan 02, 2020 | 14.24 | 14.30 | 14.21 | 14.21 | 16,715 | -0.07(-0.46%) |
Dec 31, 2019 | 14.23 | 14.30 | 14.14 | 14.28 | 32,151 | +0.12(+0.86%) |
Dec 30, 2019 | 14.23 | 14.26 | 14.13 | 14.16 | 27,654 | -0.06(-0.40%) |
Dec 27, 2019 | 14.28 | 14.35 | 14.14 | 14.21 | 31,937 | -0.01(-0.07%) |
Dec 26, 2019 | 14.30 | 14.39 | 14.22 | 14.22 | 14,771 | -0.10(-0.72%) |
Dec 24, 2019 | 14.19 | 14.34 | 14.19 | 14.32 | 11,536 | +0.18(+1.26%) |
Dec 23, 2019 | 14.16 | 14.36 | 14.14 | 14.15 | 36,389 | -0.04(-0.26%) |
Dec 20, 2019 | 14.25 | 14.27 | 14.14 | 14.18 | 25,208 | -0.02(-0.13%) |
Dec 19, 2019 | 14.25 | 14.32 | 14.17 | 14.20 | 20,566 | +0.00(+0.03%) |
Dec 18, 2019 | 14.28 | 14.28 | 14.15 | 14.20 | 21,777 | -0.02(-0.16%) |
Dec 17, 2019 | 14.27 | 14.27 | 14.14 | 14.22 | 24,686 | +0.07(+0.46%) |
Dec 16, 2019 | 14.15 | 14.22 | 14.14 | 14.16 | 22,296 | +0.01(+0.07%) |
Dec 13, 2019 | 14.13 | 14.23 | 14.13 | 14.15 | 35,569 | -0.05(-0.33%) |
Dec 12, 2019 | 14.22 | 14.22 | 14.11 | 14.19 | 16,307 | +0.00(+0.01%) |
Dec 11, 2019 | 14.19 | 14.19 | 14.11 | 14.19 | 12,800 | +0.00(+0.00%) |
Dec 10, 2019 | 14.10 | 14.19 | 14.06 | 14.19 | 20,291 | +0.09(+0.66%) |
Dec 09, 2019 | 14.08 | 14.13 | 14.00 | 14.10 | 23,520 | +0.09(+0.67%) |
Dec 06, 2019 | 13.98 | 14.06 | 13.98 | 14.00 | 27,956 | +0.00(+0.00%) |
Dec 05, 2019 | 14.03 | 14.10 | 13.99 | 14.00 | 27,219 | -0.04(-0.27%) |
Dec 04, 2019 | 14.00 | 14.04 | 13.93 | 14.04 | 20,951 | +0.05(+0.33%) |
Dec 03, 2019 | 13.94 | 14.00 | 13.91 | 13.99 | 38,743 | +0.07(+0.47%) |
Dec 02, 2019 | 13.85 | 13.93 | 13.81 | 13.93 | 24,070 | +0.04(+0.27%) |
Nov 29, 2019 | 13.83 | 13.91 | 13.82 | 13.89 | 9,425 | +0.12(+0.88%) |
Nov 27, 2019 | 13.75 | 13.89 | 13.73 | 13.77 | 22,814 | +0.07(+0.48%) |
Nov 26, 2019 | 13.70 | 13.93 | 13.69 | 13.71 | 42,543 | +0.02(+0.14%) |
Nov 25, 2019 | 13.74 | 13.84 | 13.69 | 13.69 | 25,446 | -0.08(-0.61%) |
Nov 22, 2019 | 13.84 | 13.85 | 13.72 | 13.77 | 22,600 | +0.00(+0.00%) |
Nov 21, 2019 | 13.90 | 13.92 | 13.77 | 13.77 | 29,123 | -0.06(-0.41%) |
Nov 20, 2019 | 13.95 | 13.97 | 13.81 | 13.83 | 20,736 | -0.12(-0.87%) |
Nov 19, 2019 | 13.84 | 13.96 | 13.84 | 13.95 | 13,097 | +0.06(+0.40%) |
Nov 18, 2019 | 13.96 | 13.96 | 13.80 | 13.89 | 20,923 | -0.11(-0.80%) |
Nov 15, 2019 | 13.86 | 14.00 | 13.86 | 14.00 | 35,989 | +0.14(+1.01%) |
Nov 14, 2019 | 13.73 | 13.91 | 13.73 | 13.86 | 33,261 | +0.11(+0.83%) |
Nov 13, 2019 | 13.74 | 13.79 | 13.69 | 13.75 | 48,071 | -0.04(-0.31%) |
Nov 12, 2019 | 13.85 | 13.85 | 13.75 | 13.79 | 23,204 | -0.04(-0.29%) |
Nov 11, 2019 | 13.97 | 14.01 | 13.80 | 13.83 | 49,430 | -0.07(-0.54%) |
Nov 08, 2019 | 13.84 | 14.01 | 13.82 | 13.91 | 21,376 | +0.03(+0.20%) |
Nov 07, 2019 | 13.94 | 13.95 | 13.78 | 13.88 | 42,897 | -0.08(-0.60%) |
Nov 06, 2019 | 13.80 | 13.96 | 13.80 | 13.96 | 40,295 | +0.24(+1.76%) |
Nov 05, 2019 | 13.62 | 13.82 | 13.62 | 13.72 | 34,791 | +0.15(+1.10%) |
Nov 04, 2019 | 13.73 | 13.83 | 13.57 | 13.57 | 38,399 | -0.20(-1.42%) |