Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 14.04 | 14.07 | 13.79 | 13.83 | 137,647 | -0.30(-2.11%) |
Jan 30, 2020 | 13.95 | 14.13 | 13.91 | 14.13 | 78,362 | +0.12(+0.85%) |
Jan 29, 2020 | 14.23 | 14.30 | 14.00 | 14.01 | 132,691 | -0.24(-1.67%) |
Jan 28, 2020 | 14.38 | 14.38 | 14.22 | 14.24 | 157,122 | -0.03(-0.18%) |
Jan 27, 2020 | 13.86 | 14.46 | 13.86 | 14.27 | 465,141 | +0.28(+2.01%) |
Jan 24, 2020 | 14.35 | 14.55 | 13.99 | 13.99 | 213,635 | -0.25(-1.74%) |
Jan 23, 2020 | 14.10 | 14.28 | 14.00 | 14.24 | 124,958 | +0.01(+0.06%) |
Jan 22, 2020 | 14.29 | 14.41 | 14.17 | 14.23 | 66,769 | -0.05(-0.36%) |
Jan 21, 2020 | 14.31 | 14.40 | 14.26 | 14.28 | 84,536 | -0.17(-1.18%) |
Jan 17, 2020 | 14.61 | 14.61 | 14.41 | 14.45 | 106,876 | -0.05(-0.35%) |
Jan 16, 2020 | 14.47 | 14.54 | 14.43 | 14.50 | 130,498 | +0.12(+0.83%) |
Jan 15, 2020 | 14.36 | 14.38 | 14.28 | 14.38 | 171,880 | -0.03(-0.24%) |
Jan 14, 2020 | 14.47 | 14.51 | 14.41 | 14.42 | 125,593 | -0.10(-0.70%) |
Jan 13, 2020 | 14.40 | 14.55 | 14.31 | 14.52 | 268,601 | +0.11(+0.77%) |
Jan 10, 2020 | 14.43 | 14.51 | 14.33 | 14.41 | 119,208 | -0.07(-0.50%) |
Jan 09, 2020 | 14.51 | 14.58 | 14.44 | 14.48 | 89,861 | -0.03(-0.21%) |
Jan 08, 2020 | 14.40 | 14.56 | 14.37 | 14.51 | 49,002 | +0.09(+0.65%) |
Jan 07, 2020 | 14.50 | 14.50 | 14.33 | 14.42 | 88,669 | -0.18(-1.23%) |
Jan 06, 2020 | 14.48 | 14.62 | 14.38 | 14.59 | 147,270 | -0.04(-0.29%) |
Jan 03, 2020 | 14.55 | 14.68 | 14.47 | 14.64 | 109,929 | -0.09(-0.64%) |
Jan 02, 2020 | 14.83 | 14.83 | 14.59 | 14.73 | 103,818 | -0.07(-0.46%) |
Dec 31, 2019 | 14.78 | 14.87 | 14.72 | 14.80 | 104,409 | -0.01(-0.06%) |
Dec 30, 2019 | 14.82 | 14.86 | 14.70 | 14.81 | 81,490 | +0.05(+0.35%) |
Dec 27, 2019 | 14.95 | 15.01 | 14.69 | 14.76 | 121,439 | -0.16(-1.08%) |
Dec 26, 2019 | 14.94 | 14.98 | 14.89 | 14.92 | 52,159 | -0.03(-0.23%) |
Dec 24, 2019 | 14.91 | 14.98 | 14.90 | 14.95 | 65,417 | +0.03(+0.23%) |
Dec 23, 2019 | 14.92 | 14.93 | 14.83 | 14.92 | 132,715 | -0.03(-0.17%) |
Dec 20, 2019 | 14.93 | 14.98 | 14.84 | 14.94 | 404,016 | +0.07(+0.46%) |
Dec 19, 2019 | 14.77 | 14.89 | 14.76 | 14.87 | 173,692 | +0.11(+0.75%) |
Dec 18, 2019 | 14.78 | 14.80 | 14.68 | 14.76 | 91,428 | +0.03(+0.23%) |
Dec 17, 2019 | 14.63 | 14.76 | 14.59 | 14.73 | 280,914 | +0.15(+1.02%) |
Dec 16, 2019 | 14.60 | 14.69 | 14.55 | 14.58 | 138,696 | +0.11(+0.79%) |
Dec 13, 2019 | 14.55 | 14.58 | 14.37 | 14.47 | 110,986 | -0.13(-0.88%) |
Dec 12, 2019 | 14.32 | 14.65 | 14.32 | 14.59 | 127,697 | +0.32(+2.27%) |
Dec 11, 2019 | 14.26 | 14.30 | 14.19 | 14.27 | 82,097 | +0.03(+0.24%) |
Dec 10, 2019 | 14.19 | 14.24 | 14.18 | 14.24 | 57,530 | +0.08(+0.54%) |
Dec 09, 2019 | 14.19 | 14.25 | 14.12 | 14.16 | 82,532 | -0.06(-0.42%) |
Dec 06, 2019 | 14.27 | 14.37 | 14.19 | 14.22 | 264,959 | +0.10(+0.72%) |
Dec 05, 2019 | 14.15 | 14.20 | 14.07 | 14.12 | 74,636 | +0.03(+0.24%) |
Dec 04, 2019 | 14.05 | 14.16 | 14.04 | 14.08 | 74,173 | +0.11(+0.79%) |
Dec 03, 2019 | 14.06 | 14.06 | 13.86 | 13.97 | 101,851 | -0.19(-1.32%) |
Dec 02, 2019 | 14.26 | 14.32 | 14.13 | 14.16 | 124,218 | -0.04(-0.30%) |
Nov 29, 2019 | 14.28 | 14.36 | 14.19 | 14.20 | 68,941 | -0.14(-1.01%) |
Nov 27, 2019 | 14.36 | 14.42 | 14.30 | 14.35 | 72,112 | +0.05(+0.36%) |
Nov 26, 2019 | 14.31 | 14.41 | 14.28 | 14.30 | 91,739 | -0.08(-0.56%) |
Nov 25, 2019 | 14.14 | 14.44 | 14.10 | 14.38 | 119,985 | +0.23(+1.63%) |
Nov 22, 2019 | 14.19 | 14.19 | 14.12 | 14.15 | 101,356 | +0.02(+0.15%) |
Nov 21, 2019 | 14.26 | 14.26 | 14.04 | 14.13 | 119,995 | -0.09(-0.60%) |
Nov 20, 2019 | 14.19 | 14.32 | 14.11 | 14.21 | 152,509 | -0.10(-0.71%) |
Nov 19, 2019 | 14.29 | 14.36 | 14.24 | 14.31 | 75,132 | +0.06(+0.42%) |
Nov 18, 2019 | 14.26 | 14.28 | 14.16 | 14.25 | 200,690 | -0.09(-0.65%) |
Nov 15, 2019 | 14.39 | 14.45 | 14.24 | 14.35 | 166,539 | +0.06(+0.42%) |
Nov 14, 2019 | 14.24 | 14.38 | 14.21 | 14.29 | 71,865 | +0.05(+0.36%) |
Nov 13, 2019 | 14.34 | 14.34 | 14.21 | 14.24 | 80,308 | -0.22(-1.53%) |
Nov 12, 2019 | 14.37 | 14.50 | 14.32 | 14.46 | 72,686 | +0.08(+0.53%) |
Nov 11, 2019 | 14.33 | 14.42 | 14.30 | 14.38 | 52,468 | +0.02(+0.12%) |
Nov 08, 2019 | 14.41 | 14.56 | 14.31 | 14.36 | 95,014 | -0.10(-0.71%) |
Nov 07, 2019 | 14.58 | 14.67 | 14.42 | 14.47 | 120,334 | +0.09(+0.59%) |
Nov 06, 2019 | 14.46 | 14.49 | 14.31 | 14.38 | 161,498 | -0.08(-0.53%) |
Nov 05, 2019 | 14.37 | 14.55 | 14.36 | 14.46 | 125,246 | +0.12(+0.83%) |
Nov 04, 2019 | 14.30 | 14.36 | 14.24 | 14.34 | 102,837 | +0.14(+1.02%) |