Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 14.56 | 14.62 | 14.40 | 14.55 | 628,300 | -0.45(-3.00%) |
Jan 30, 2020 | 14.70 | 15.00 | 14.70 | 15.00 | 422,481 | +0.00(+0.00%) |
Jan 29, 2020 | 14.90 | 15.05 | 14.85 | 15.00 | 530,484 | +0.23(+1.56%) |
Jan 28, 2020 | 14.41 | 14.78 | 14.39 | 14.77 | 467,444 | +0.32(+2.21%) |
Jan 27, 2020 | 14.38 | 14.55 | 14.33 | 14.45 | 1,143,118 | -0.55(-3.67%) |
Jan 24, 2020 | 15.18 | 15.19 | 14.92 | 15.00 | 456,500 | -0.21(-1.38%) |
Jan 23, 2020 | 15.09 | 15.22 | 14.93 | 15.21 | 443,788 | -0.15(-0.98%) |
Jan 22, 2020 | 15.26 | 15.36 | 15.25 | 15.36 | 643,460 | +0.10(+0.66%) |
Jan 21, 2020 | 15.80 | 15.82 | 15.15 | 15.26 | 1,320,226 | -0.67(-4.21%) |
Jan 17, 2020 | 15.96 | 15.97 | 15.90 | 15.93 | 413,800 | +0.10(+0.63%) |
Jan 16, 2020 | 15.76 | 15.84 | 15.73 | 15.83 | 590,964 | +0.03(+0.19%) |
Jan 15, 2020 | 15.84 | 15.88 | 15.71 | 15.80 | 586,672 | -0.04(-0.25%) |
Jan 14, 2020 | 15.79 | 15.95 | 15.78 | 15.84 | 334,593 | -0.22(-1.37%) |
Jan 13, 2020 | 15.71 | 16.09 | 15.70 | 16.06 | 739,520 | +0.13(+0.82%) |
Jan 10, 2020 | 15.75 | 16.05 | 15.52 | 15.93 | 1,029,100 | +0.45(+2.91%) |
Jan 09, 2020 | 15.38 | 15.50 | 15.37 | 15.48 | 386,955 | +0.27(+1.78%) |
Jan 08, 2020 | 15.05 | 15.34 | 15.05 | 15.21 | 138,903 | +0.07(+0.46%) |
Jan 07, 2020 | 15.09 | 15.18 | 15.04 | 15.14 | 427,447 | +0.10(+0.66%) |
Jan 06, 2020 | 14.95 | 15.10 | 14.88 | 15.04 | 588,981 | +0.16(+1.11%) |
Jan 03, 2020 | 14.94 | 15.00 | 14.82 | 14.88 | 358,500 | -0.47(-3.09%) |
Jan 02, 2020 | 15.15 | 15.35 | 15.15 | 15.35 | 880,207 | +0.45(+3.02%) |
Dec 31, 2019 | 14.93 | 14.98 | 14.88 | 14.90 | 174,600 | -0.05(-0.33%) |
Dec 30, 2019 | 15.06 | 15.08 | 14.93 | 14.95 | 492,822 | +0.00(+0.00%) |
Dec 27, 2019 | 15.01 | 15.02 | 14.92 | 14.95 | 664,100 | +0.05(+0.34%) |
Dec 26, 2019 | 14.78 | 14.91 | 14.75 | 14.90 | 691,862 | +0.11(+0.74%) |
Dec 24, 2019 | 14.80 | 14.82 | 14.77 | 14.79 | 148,900 | -0.02(-0.14%) |
Dec 23, 2019 | 14.75 | 14.83 | 14.75 | 14.81 | 682,622 | +0.00(+0.00%) |
Dec 20, 2019 | 14.68 | 14.85 | 14.67 | 14.81 | 1,386,600 | +0.20(+1.37%) |
Dec 19, 2019 | 14.49 | 14.64 | 14.38 | 14.61 | 460,744 | +0.05(+0.34%) |
Dec 18, 2019 | 14.53 | 14.62 | 14.51 | 14.56 | 848,316 | +0.04(+0.28%) |
Dec 17, 2019 | 14.29 | 14.54 | 14.26 | 14.52 | 457,418 | +0.52(+3.74%) |
Dec 16, 2019 | 13.87 | 14.03 | 13.82 | 14.00 | 520,433 | +0.35(+2.53%) |
Dec 13, 2019 | 13.77 | 13.89 | 13.55 | 13.65 | 476,800 | +0.12(+0.92%) |
Dec 12, 2019 | 13.28 | 13.56 | 13.26 | 13.53 | 635,712 | +0.40(+3.07%) |
Dec 11, 2019 | 13.04 | 13.14 | 13.04 | 13.12 | 1,087,261 | +0.08(+0.63%) |
Dec 10, 2019 | 13.07 | 13.10 | 13.00 | 13.04 | 907,353 | -0.11(-0.84%) |
Dec 09, 2019 | 13.29 | 13.31 | 13.15 | 13.15 | 383,658 | -0.09(-0.68%) |
Dec 06, 2019 | 13.24 | 13.29 | 13.19 | 13.24 | 699,100 | -0.05(-0.38%) |
Dec 05, 2019 | 13.24 | 13.31 | 13.19 | 13.29 | 483,675 | -0.09(-0.67%) |
Dec 04, 2019 | 13.38 | 13.43 | 13.36 | 13.38 | 454,461 | +0.03(+0.22%) |
Dec 03, 2019 | 13.25 | 13.35 | 13.22 | 13.35 | 495,796 | -0.10(-0.74%) |
Dec 02, 2019 | 13.37 | 13.53 | 13.35 | 13.45 | 472,989 | -0.17(-1.25%) |
Nov 29, 2019 | 13.74 | 13.76 | 13.61 | 13.62 | 367,600 | -0.26(-1.87%) |
Nov 27, 2019 | 13.76 | 13.94 | 13.72 | 13.88 | 2,269,900 | -0.24(-1.70%) |
Nov 26, 2019 | 13.83 | 14.12 | 13.78 | 14.12 | 1,900,374 | +0.02(+0.14%) |
Nov 25, 2019 | 13.95 | 14.11 | 13.95 | 14.10 | 673,664 | +0.07(+0.53%) |
Nov 22, 2019 | 13.83 | 14.07 | 13.80 | 14.03 | 567,200 | +0.24(+1.70%) |
Nov 21, 2019 | 13.71 | 13.91 | 13.71 | 13.79 | 365,203 | +0.06(+0.44%) |
Nov 20, 2019 | 13.78 | 13.88 | 13.67 | 13.73 | 829,768 | -0.35(-2.49%) |
Nov 19, 2019 | 13.96 | 14.10 | 13.95 | 14.08 | 1,765,702 | +0.28(+2.03%) |
Nov 18, 2019 | 13.67 | 13.90 | 13.66 | 13.80 | 795,473 | +0.27(+2.00%) |
Nov 15, 2019 | 13.49 | 13.60 | 13.44 | 13.53 | 1,464,100 | +0.14(+1.05%) |
Nov 14, 2019 | 13.35 | 13.46 | 13.34 | 13.39 | 2,089,949 | -0.04(-0.30%) |
Nov 13, 2019 | 13.28 | 13.45 | 13.27 | 13.43 | 2,057,535 | -0.31(-2.26%) |
Nov 12, 2019 | 13.70 | 13.78 | 13.70 | 13.74 | 1,147,213 | -0.11(-0.79%) |
Nov 11, 2019 | 13.73 | 13.89 | 13.73 | 13.85 | 909,357 | -0.11(-0.79%) |
Nov 08, 2019 | 13.98 | 14.01 | 13.90 | 13.96 | 759,300 | -0.11(-0.81%) |
Nov 07, 2019 | 14.07 | 14.14 | 14.02 | 14.07 | 884,872 | +0.13(+0.96%) |
Nov 06, 2019 | 13.99 | 14.02 | 13.90 | 13.94 | 1,217,480 | -0.11(-0.78%) |
Nov 05, 2019 | 14.02 | 14.09 | 13.98 | 14.05 | 1,627,812 | +0.16(+1.15%) |
Nov 04, 2019 | 13.94 | 13.96 | 13.85 | 13.89 | 378,439 | -0.01(-0.07%) |