Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 15.00 | 15.01 | 14.82 | 14.82 | 130,805 | -0.12(-0.81%) |
Jan 30, 2020 | 15.03 | 15.10 | 14.93 | 14.94 | 129,074 | -0.10(-0.69%) |
Jan 29, 2020 | 15.02 | 15.11 | 14.97 | 15.05 | 197,071 | +0.10(+0.64%) |
Jan 28, 2020 | 14.83 | 15.01 | 14.83 | 14.95 | 216,049 | +0.12(+0.82%) |
Jan 27, 2020 | 14.88 | 14.91 | 14.79 | 14.83 | 215,082 | -0.14(-0.93%) |
Jan 24, 2020 | 14.97 | 14.99 | 14.89 | 14.97 | 190,262 | +0.01(+0.06%) |
Jan 23, 2020 | 14.88 | 15.01 | 14.88 | 14.96 | 229,630 | +0.03(+0.23%) |
Jan 22, 2020 | 14.97 | 14.97 | 14.85 | 14.92 | 439,717 | +0.07(+0.46%) |
Jan 21, 2020 | 14.86 | 14.92 | 14.84 | 14.86 | 348,632 | +0.03(+0.17%) |
Jan 17, 2020 | 14.88 | 14.91 | 14.81 | 14.83 | 339,159 | -0.06(-0.40%) |
Jan 16, 2020 | 14.76 | 14.91 | 14.76 | 14.89 | 448,875 | +0.04(+0.29%) |
Jan 15, 2020 | 14.91 | 14.98 | 14.81 | 14.85 | 942,169 | -0.12(-0.80%) |
Jan 14, 2020 | 14.96 | 15.04 | 14.87 | 14.97 | 218,831 | -0.02(-0.11%) |
Jan 13, 2020 | 15.19 | 15.23 | 14.81 | 14.98 | 390,579 | -0.22(-1.46%) |
Jan 10, 2020 | 15.27 | 15.37 | 15.20 | 15.21 | 304,239 | -0.09(-0.56%) |
Jan 09, 2020 | 15.34 | 15.40 | 15.28 | 15.29 | 166,954 | -0.06(-0.39%) |
Jan 08, 2020 | 15.34 | 15.39 | 15.31 | 15.35 | 206,212 | +0.01(+0.06%) |
Jan 07, 2020 | 15.36 | 15.42 | 15.31 | 15.34 | 207,674 | -0.01(-0.06%) |
Jan 06, 2020 | 15.24 | 15.35 | 15.20 | 15.35 | 360,583 | +0.09(+0.62%) |
Jan 03, 2020 | 15.09 | 15.28 | 15.09 | 15.26 | 524,155 | +0.10(+0.68%) |
Jan 02, 2020 | 15.16 | 15.25 | 14.99 | 15.16 | 475,157 | -0.01(-0.06%) |
Dec 31, 2019 | 15.15 | 15.18 | 15.11 | 15.16 | 463,073 | +0.01(+0.06%) |
Dec 30, 2019 | 15.23 | 15.27 | 15.16 | 15.16 | 247,043 | -0.07(-0.45%) |
Dec 27, 2019 | 15.24 | 15.32 | 15.22 | 15.22 | 343,830 | +0.03(+0.23%) |
Dec 26, 2019 | 15.26 | 15.32 | 15.17 | 15.19 | 230,884 | -0.07(-0.45%) |
Dec 24, 2019 | 15.23 | 15.26 | 15.20 | 15.26 | 197,609 | +0.03(+0.17%) |
Dec 23, 2019 | 15.23 | 15.26 | 15.21 | 15.23 | 230,301 | +0.01(+0.06%) |
Dec 20, 2019 | 15.22 | 15.26 | 15.17 | 15.22 | 197,842 | -0.03(-0.17%) |
Dec 19, 2019 | 15.22 | 15.28 | 15.15 | 15.25 | 440,408 | +0.10(+0.67%) |
Dec 18, 2019 | 15.08 | 15.18 | 15.06 | 15.15 | 356,794 | +0.02(+0.11%) |
Dec 17, 2019 | 15.00 | 15.14 | 14.95 | 15.13 | 269,428 | +0.14(+0.90%) |
Dec 16, 2019 | 14.90 | 15.10 | 14.89 | 15.00 | 295,310 | +0.11(+0.74%) |
Dec 13, 2019 | 14.88 | 14.89 | 14.70 | 14.89 | 256,045 | +0.03(+0.17%) |
Dec 12, 2019 | 14.70 | 14.88 | 14.70 | 14.86 | 377,236 | +0.17(+1.15%) |
Dec 11, 2019 | 14.62 | 14.71 | 14.61 | 14.69 | 233,884 | +0.08(+0.58%) |
Dec 10, 2019 | 14.49 | 14.63 | 14.48 | 14.61 | 340,234 | +0.03(+0.17%) |
Dec 09, 2019 | 14.55 | 14.61 | 14.53 | 14.58 | 142,497 | +0.03(+0.23%) |
Dec 06, 2019 | 14.45 | 14.56 | 14.44 | 14.55 | 203,607 | +0.10(+0.70%) |
Dec 05, 2019 | 14.48 | 14.50 | 14.37 | 14.45 | 117,426 | -0.02(-0.12%) |
Dec 04, 2019 | 14.36 | 14.48 | 14.32 | 14.46 | 206,108 | +0.11(+0.77%) |
Dec 03, 2019 | 14.29 | 14.39 | 14.21 | 14.35 | 304,638 | +0.03(+0.24%) |
Dec 02, 2019 | 14.26 | 14.32 | 14.26 | 14.32 | 205,510 | +0.06(+0.42%) |
Nov 29, 2019 | 14.24 | 14.31 | 14.16 | 14.26 | 169,476 | +0.08(+0.54%) |
Nov 27, 2019 | 14.11 | 14.19 | 14.06 | 14.18 | 206,914 | +0.08(+0.54%) |
Nov 26, 2019 | 14.01 | 14.18 | 13.99 | 14.11 | 409,361 | +0.08(+0.60%) |
Nov 25, 2019 | 13.87 | 14.06 | 13.87 | 14.02 | 191,779 | +0.12(+0.85%) |
Nov 22, 2019 | 13.74 | 13.92 | 13.64 | 13.90 | 314,977 | +0.15(+1.11%) |
Nov 21, 2019 | 13.84 | 13.88 | 13.73 | 13.75 | 312,417 | -0.11(-0.79%) |
Nov 20, 2019 | 13.82 | 14.01 | 13.81 | 13.86 | 304,981 | -0.01(-0.06%) |
Nov 19, 2019 | 13.79 | 13.91 | 13.79 | 13.87 | 230,500 | +0.00(+0.00%) |
Nov 18, 2019 | 13.83 | 13.92 | 13.81 | 13.87 | 224,470 | +0.06(+0.42%) |
Nov 15, 2019 | 13.84 | 13.85 | 13.80 | 13.81 | 226,057 | -0.05(-0.36%) |
Nov 14, 2019 | 13.84 | 13.92 | 13.84 | 13.86 | 265,373 | -0.03(-0.18%) |
Nov 13, 2019 | 13.97 | 14.01 | 13.84 | 13.89 | 294,149 | -0.09(-0.66%) |
Nov 12, 2019 | 14.04 | 14.05 | 13.93 | 13.98 | 231,747 | -0.06(-0.42%) |
Nov 11, 2019 | 14.05 | 14.07 | 13.90 | 14.04 | 210,557 | +0.00(+0.00%) |
Nov 08, 2019 | 13.99 | 14.09 | 13.93 | 14.04 | 196,410 | +0.02(+0.12%) |
Nov 07, 2019 | 14.03 | 14.12 | 13.98 | 14.02 | 366,610 | +0.01(+0.06%) |
Nov 06, 2019 | 13.88 | 14.04 | 13.88 | 14.01 | 420,539 | +0.11(+0.78%) |
Nov 05, 2019 | 13.94 | 13.95 | 13.85 | 13.90 | 375,409 | +0.03(+0.24%) |
Nov 04, 2019 | 13.86 | 13.94 | 13.84 | 13.87 | 327,008 | +0.05(+0.36%) |