Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 15.56 | 15.66 | 15.17 | 15.22 | 205,300 | -0.43(-2.72%) |
Jan 30, 2020 | 15.62 | 15.68 | 15.48 | 15.65 | 90,550 | -0.06(-0.38%) |
Jan 29, 2020 | 15.68 | 15.76 | 15.63 | 15.71 | 136,133 | +0.01(+0.06%) |
Jan 28, 2020 | 15.77 | 15.85 | 15.63 | 15.70 | 125,673 | +0.04(+0.26%) |
Jan 27, 2020 | 15.70 | 15.79 | 15.10 | 15.66 | 152,324 | -0.25(-1.57%) |
Jan 24, 2020 | 16.18 | 16.21 | 15.87 | 15.91 | 105,800 | -0.22(-1.36%) |
Jan 23, 2020 | 16.00 | 16.22 | 15.92 | 16.13 | 204,012 | +0.07(+0.44%) |
Jan 22, 2020 | 16.01 | 16.18 | 15.98 | 16.06 | 167,550 | +0.16(+1.04%) |
Jan 21, 2020 | 16.21 | 16.21 | 15.89 | 15.89 | 188,994 | -0.39(-2.36%) |
Jan 17, 2020 | 16.41 | 16.44 | 16.25 | 16.28 | 105,800 | -0.07(-0.46%) |
Jan 16, 2020 | 16.13 | 16.54 | 16.12 | 16.36 | 183,989 | +0.09(+0.55%) |
Jan 15, 2020 | 16.22 | 16.30 | 16.20 | 16.27 | 94,891 | +0.02(+0.09%) |
Jan 14, 2020 | 16.23 | 16.37 | 16.20 | 16.25 | 126,678 | -0.05(-0.31%) |
Jan 13, 2020 | 16.21 | 16.34 | 16.21 | 16.30 | 146,670 | +0.11(+0.65%) |
Jan 10, 2020 | 16.27 | 16.34 | 16.14 | 16.20 | 195,300 | -0.04(-0.25%) |
Jan 09, 2020 | 16.45 | 16.79 | 16.21 | 16.23 | 214,585 | -0.27(-1.61%) |
Jan 08, 2020 | 16.47 | 16.60 | 16.36 | 16.50 | 140,935 | +0.00(+0.00%) |
Jan 07, 2020 | 16.68 | 16.77 | 16.36 | 16.50 | 196,032 | -0.11(-0.66%) |
Jan 06, 2020 | 17.03 | 17.14 | 16.35 | 16.61 | 377,252 | -0.79(-4.54%) |
Jan 03, 2020 | 16.66 | 17.82 | 16.13 | 17.40 | 821,400 | +1.07(+6.55%) |
Jan 02, 2020 | 16.78 | 16.79 | 16.10 | 16.33 | 380,079 | +0.00(+0.00%) |
Dec 31, 2019 | 16.28 | 16.44 | 16.26 | 16.33 | 117,200 | +0.03(+0.18%) |
Dec 30, 2019 | 16.32 | 16.40 | 16.15 | 16.30 | 88,430 | +0.00(+0.00%) |
Dec 27, 2019 | 16.42 | 16.43 | 16.28 | 16.30 | 106,300 | -0.11(-0.67%) |
Dec 26, 2019 | 16.49 | 16.59 | 16.39 | 16.41 | 61,482 | -0.07(-0.42%) |
Dec 24, 2019 | 16.50 | 16.56 | 16.38 | 16.48 | 81,200 | -0.01(-0.06%) |
Dec 23, 2019 | 16.85 | 16.89 | 16.46 | 16.49 | 93,914 | -0.40(-2.37%) |
Dec 20, 2019 | 16.90 | 16.92 | 16.56 | 16.89 | 481,000 | +0.04(+0.24%) |
Dec 19, 2019 | 16.77 | 16.89 | 16.71 | 16.85 | 178,115 | +0.04(+0.24%) |
Dec 18, 2019 | 16.69 | 16.89 | 16.44 | 16.81 | 149,616 | +0.12(+0.72%) |
Dec 17, 2019 | 16.40 | 16.74 | 16.34 | 16.69 | 218,984 | +0.30(+1.83%) |
Dec 16, 2019 | 16.05 | 16.45 | 16.00 | 16.39 | 231,972 | +0.44(+2.76%) |
Dec 13, 2019 | 15.73 | 15.97 | 15.63 | 15.95 | 130,000 | +0.22(+1.40%) |
Dec 12, 2019 | 15.67 | 15.92 | 15.59 | 15.73 | 133,166 | +0.04(+0.25%) |
Dec 11, 2019 | 15.65 | 15.73 | 15.46 | 15.69 | 101,299 | +0.06(+0.38%) |
Dec 10, 2019 | 15.70 | 15.79 | 15.56 | 15.63 | 82,142 | -0.08(-0.51%) |
Dec 09, 2019 | 15.67 | 15.74 | 15.64 | 15.71 | 87,886 | +0.03(+0.16%) |
Dec 06, 2019 | 15.67 | 15.89 | 15.63 | 15.69 | 113,400 | +0.11(+0.67%) |
Dec 05, 2019 | 15.52 | 15.78 | 15.47 | 15.58 | 94,708 | +0.06(+0.39%) |
Dec 04, 2019 | 15.51 | 15.75 | 15.47 | 15.52 | 88,612 | +0.03(+0.19%) |
Dec 03, 2019 | 15.36 | 15.51 | 15.28 | 15.49 | 75,303 | +0.03(+0.19%) |
Dec 02, 2019 | 15.47 | 15.51 | 15.37 | 15.46 | 86,759 | +0.01(+0.06%) |
Nov 29, 2019 | 15.38 | 15.53 | 15.38 | 15.45 | 58,300 | +0.01(+0.06%) |
Nov 27, 2019 | 15.45 | 15.55 | 15.30 | 15.44 | 58,100 | +0.01(+0.06%) |
Nov 26, 2019 | 15.33 | 15.51 | 15.23 | 15.43 | 129,440 | +0.08(+0.55%) |
Nov 25, 2019 | 14.99 | 15.39 | 14.91 | 15.35 | 111,941 | +0.35(+2.33%) |
Nov 22, 2019 | 15.04 | 15.17 | 14.88 | 14.99 | 82,100 | +0.06(+0.44%) |
Nov 21, 2019 | 15.06 | 15.06 | 14.88 | 14.93 | 73,798 | -0.08(-0.53%) |
Nov 20, 2019 | 14.89 | 15.14 | 14.89 | 15.01 | 81,100 | +0.03(+0.20%) |
Nov 19, 2019 | 15.06 | 15.32 | 14.98 | 14.98 | 94,542 | -0.04(-0.27%) |
Nov 18, 2019 | 15.10 | 15.13 | 14.91 | 15.02 | 90,043 | -0.09(-0.60%) |
Nov 15, 2019 | 15.05 | 15.14 | 14.93 | 15.11 | 89,800 | +0.13(+0.87%) |
Nov 14, 2019 | 15.08 | 15.15 | 14.92 | 14.98 | 117,544 | -0.05(-0.33%) |
Nov 13, 2019 | 14.93 | 15.08 | 14.81 | 15.03 | 103,453 | +0.03(+0.20%) |
Nov 12, 2019 | 14.89 | 15.12 | 14.88 | 15.00 | 88,936 | +0.13(+0.87%) |
Nov 11, 2019 | 14.69 | 14.90 | 14.69 | 14.87 | 97,537 | +0.02(+0.13%) |
Nov 08, 2019 | 14.74 | 15.01 | 14.63 | 14.85 | 133,400 | -0.04(-0.27%) |
Nov 07, 2019 | 14.80 | 15.04 | 14.80 | 14.89 | 143,736 | +0.01(+0.07%) |
Nov 06, 2019 | 14.90 | 14.97 | 14.78 | 14.88 | 138,604 | -0.13(-0.87%) |
Nov 05, 2019 | 14.90 | 15.18 | 14.82 | 15.01 | 120,584 | +0.06(+0.40%) |
Nov 04, 2019 | 14.95 | 15.03 | 14.74 | 14.95 | 167,123 | +0.10(+0.67%) |