Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 15.45 | 15.52 | 14.49 | 14.55 | 242,809 | -0.87(-5.62%) |
Jan 30, 2020 | 15.53 | 15.71 | 15.28 | 15.42 | 149,976 | -0.25(-1.58%) |
Jan 29, 2020 | 15.85 | 15.89 | 15.48 | 15.67 | 171,011 | -0.14(-0.91%) |
Jan 28, 2020 | 15.47 | 16.02 | 15.47 | 15.81 | 121,485 | +0.39(+2.54%) |
Jan 27, 2020 | 15.12 | 15.43 | 14.96 | 15.42 | 170,483 | +0.02(+0.16%) |
Jan 24, 2020 | 15.61 | 15.84 | 15.37 | 15.40 | 151,503 | -0.22(-1.39%) |
Jan 23, 2020 | 15.86 | 15.89 | 15.47 | 15.61 | 197,419 | -0.30(-1.87%) |
Jan 22, 2020 | 16.18 | 16.36 | 15.74 | 15.91 | 127,608 | -0.26(-1.62%) |
Jan 21, 2020 | 16.12 | 16.38 | 16.11 | 16.17 | 210,872 | +0.12(+0.74%) |
Jan 17, 2020 | 15.36 | 16.20 | 15.30 | 16.05 | 295,936 | +0.77(+5.05%) |
Jan 16, 2020 | 14.97 | 15.30 | 14.89 | 15.28 | 85,425 | +0.42(+2.80%) |
Jan 15, 2020 | 14.91 | 15.01 | 14.79 | 14.87 | 62,801 | -0.01(-0.03%) |
Jan 14, 2020 | 15.19 | 15.23 | 14.85 | 14.87 | 148,956 | -0.43(-2.81%) |
Jan 13, 2020 | 14.98 | 15.37 | 14.82 | 15.30 | 200,095 | +0.26(+1.71%) |
Jan 10, 2020 | 15.12 | 15.34 | 14.61 | 15.04 | 191,904 | -0.08(-0.52%) |
Jan 09, 2020 | 15.04 | 15.34 | 15.04 | 15.12 | 93,867 | +0.08(+0.56%) |
Jan 08, 2020 | 14.94 | 15.13 | 14.85 | 15.04 | 73,347 | +0.08(+0.56%) |
Jan 07, 2020 | 15.05 | 15.21 | 14.94 | 14.96 | 121,917 | -0.11(-0.76%) |
Jan 06, 2020 | 15.16 | 15.25 | 14.85 | 15.07 | 111,441 | -0.12(-0.78%) |
Jan 03, 2020 | 14.86 | 15.64 | 14.86 | 15.19 | 180,188 | +0.05(+0.36%) |
Jan 02, 2020 | 14.67 | 15.16 | 14.38 | 15.13 | 170,851 | +0.58(+4.01%) |
Dec 31, 2019 | 14.58 | 14.79 | 14.36 | 14.55 | 109,082 | -0.03(-0.20%) |
Dec 30, 2019 | 14.64 | 14.64 | 14.40 | 14.58 | 226,439 | -0.05(-0.37%) |
Dec 27, 2019 | 14.75 | 14.81 | 14.62 | 14.63 | 81,003 | -0.10(-0.71%) |
Dec 26, 2019 | 14.76 | 14.91 | 14.63 | 14.74 | 86,641 | -0.02(-0.13%) |
Dec 24, 2019 | 14.70 | 14.83 | 14.69 | 14.76 | 35,956 | -0.03(-0.23%) |
Dec 23, 2019 | 14.68 | 14.87 | 14.56 | 14.79 | 107,525 | +0.13(+0.88%) |
Dec 20, 2019 | 14.53 | 14.89 | 14.52 | 14.66 | 200,792 | +0.17(+1.16%) |
Dec 19, 2019 | 15.21 | 15.21 | 14.43 | 14.49 | 183,482 | -0.72(-4.75%) |
Dec 18, 2019 | 15.29 | 15.29 | 15.05 | 15.22 | 195,358 | -0.03(-0.23%) |
Dec 17, 2019 | 14.61 | 15.32 | 14.61 | 15.25 | 161,642 | +0.53(+3.60%) |
Dec 16, 2019 | 14.69 | 15.07 | 14.63 | 14.72 | 187,407 | +0.09(+0.64%) |
Dec 13, 2019 | 14.85 | 14.85 | 14.57 | 14.63 | 140,999 | -0.22(-1.47%) |
Dec 12, 2019 | 14.88 | 15.12 | 14.74 | 14.85 | 153,000 | -0.02(-0.17%) |
Dec 11, 2019 | 14.85 | 14.90 | 14.65 | 14.87 | 137,052 | +0.00(+0.00%) |
Dec 10, 2019 | 15.47 | 15.64 | 14.78 | 14.87 | 189,316 | -0.60(-3.86%) |
Dec 09, 2019 | 14.96 | 15.49 | 14.96 | 15.47 | 211,725 | +0.47(+3.15%) |
Dec 06, 2019 | 15.01 | 15.22 | 14.83 | 14.99 | 202,812 | +0.04(+0.30%) |
Dec 05, 2019 | 14.80 | 15.09 | 14.71 | 14.95 | 169,344 | +0.24(+1.65%) |
Dec 04, 2019 | 14.70 | 14.90 | 14.57 | 14.71 | 286,806 | +0.05(+0.37%) |
Dec 03, 2019 | 14.78 | 15.00 | 14.58 | 14.65 | 358,844 | -0.32(-2.15%) |
Dec 02, 2019 | 15.46 | 15.46 | 14.79 | 14.97 | 195,411 | -0.50(-3.20%) |
Nov 29, 2019 | 15.54 | 15.60 | 15.26 | 15.47 | 56,157 | -0.04(-0.26%) |
Nov 27, 2019 | 15.50 | 15.57 | 15.15 | 15.51 | 201,600 | +0.07(+0.48%) |
Nov 26, 2019 | 15.37 | 15.82 | 15.29 | 15.44 | 525,872 | +0.08(+0.55%) |
Nov 25, 2019 | 14.73 | 15.41 | 14.73 | 15.35 | 338,824 | +0.60(+4.10%) |
Nov 22, 2019 | 15.52 | 15.52 | 14.49 | 14.75 | 277,352 | -0.84(-5.37%) |
Nov 21, 2019 | 15.31 | 15.64 | 15.21 | 15.58 | 240,646 | +0.35(+2.27%) |
Nov 20, 2019 | 14.88 | 15.41 | 14.88 | 15.24 | 269,142 | +0.22(+1.48%) |
Nov 19, 2019 | 14.96 | 15.13 | 14.73 | 15.01 | 174,851 | +0.07(+0.48%) |
Nov 18, 2019 | 14.55 | 14.96 | 14.50 | 14.94 | 244,175 | +0.24(+1.63%) |
Nov 15, 2019 | 14.58 | 14.93 | 14.50 | 14.70 | 158,169 | +0.22(+1.50%) |
Nov 14, 2019 | 14.34 | 14.72 | 14.24 | 14.48 | 191,890 | +0.16(+1.11%) |
Nov 13, 2019 | 13.80 | 14.39 | 13.80 | 14.33 | 162,122 | +0.49(+3.58%) |
Nov 12, 2019 | 14.02 | 14.22 | 13.77 | 13.83 | 140,389 | -0.15(-1.10%) |
Nov 11, 2019 | 13.79 | 14.18 | 13.71 | 13.98 | 171,901 | +0.11(+0.78%) |
Nov 08, 2019 | 13.82 | 13.94 | 13.72 | 13.88 | 146,857 | +0.03(+0.25%) |
Nov 07, 2019 | 14.20 | 14.20 | 13.75 | 13.84 | 139,393 | -0.23(-1.65%) |
Nov 06, 2019 | 14.11 | 14.18 | 13.71 | 14.07 | 222,091 | -0.01(-0.07%) |
Nov 05, 2019 | 14.34 | 14.34 | 13.28 | 14.08 | 328,148 | -0.21(-1.49%) |
Nov 04, 2019 | 14.97 | 15.18 | 13.97 | 14.30 | 616,788 | +0.19(+1.37%) |