Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 14.06 | 14.07 | 13.91 | 13.97 | 82,800 | -0.33(-2.31%) |
Jan 30, 2020 | 14.22 | 14.38 | 14.06 | 14.30 | 46,584 | -0.05(-0.35%) |
Jan 29, 2020 | 14.21 | 14.58 | 14.21 | 14.35 | 55,875 | +0.05(+0.35%) |
Jan 28, 2020 | 14.06 | 14.47 | 14.06 | 14.30 | 65,871 | -0.10(-0.69%) |
Jan 27, 2020 | 14.32 | 14.43 | 14.20 | 14.40 | 35,043 | -0.36(-2.44%) |
Jan 24, 2020 | 15.14 | 15.14 | 14.67 | 14.76 | 146,200 | -0.23(-1.53%) |
Jan 23, 2020 | 14.85 | 14.99 | 14.76 | 14.99 | 51,501 | -0.27(-1.77%) |
Jan 22, 2020 | 15.20 | 15.30 | 15.19 | 15.26 | 29,907 | -0.09(-0.61%) |
Jan 21, 2020 | 15.40 | 15.41 | 15.33 | 15.35 | 44,551 | -0.53(-3.31%) |
Jan 17, 2020 | 15.60 | 16.00 | 15.60 | 15.88 | 60,500 | -0.02(-0.13%) |
Jan 16, 2020 | 15.70 | 15.94 | 15.70 | 15.90 | 16,943 | +0.22(+1.40%) |
Jan 15, 2020 | 15.74 | 15.78 | 15.58 | 15.68 | 28,209 | -0.06(-0.38%) |
Jan 14, 2020 | 15.97 | 15.97 | 15.34 | 15.74 | 23,132 | +0.09(+0.58%) |
Jan 13, 2020 | 15.70 | 15.80 | 15.29 | 15.65 | 48,600 | +0.23(+1.49%) |
Jan 10, 2020 | 14.85 | 15.78 | 14.85 | 15.42 | 81,600 | +0.16(+1.05%) |
Jan 09, 2020 | 15.20 | 15.50 | 14.89 | 15.26 | 39,343 | -0.01(-0.07%) |
Jan 08, 2020 | 15.31 | 15.31 | 14.80 | 15.27 | 46,656 | +0.17(+1.14%) |
Jan 07, 2020 | 15.31 | 15.31 | 14.94 | 15.10 | 48,319 | -0.09(-0.61%) |
Jan 06, 2020 | 15.18 | 15.19 | 15.03 | 15.19 | 31,084 | -0.02(-0.13%) |
Jan 03, 2020 | 15.29 | 15.31 | 15.21 | 15.21 | 46,500 | -0.16(-1.04%) |
Jan 02, 2020 | 15.30 | 15.45 | 15.24 | 15.37 | 61,166 | +0.04(+0.26%) |
Dec 31, 2019 | 15.28 | 15.37 | 15.28 | 15.33 | 20,500 | +0.17(+1.12%) |
Dec 30, 2019 | 14.98 | 15.32 | 14.98 | 15.16 | 99,679 | +0.04(+0.27%) |
Dec 27, 2019 | 15.11 | 15.12 | 15.04 | 15.12 | 27,800 | -0.10(-0.66%) |
Dec 26, 2019 | 14.79 | 15.22 | 14.79 | 15.22 | 46,789 | +0.08(+0.53%) |
Dec 24, 2019 | 15.20 | 15.20 | 15.10 | 15.14 | 30,000 | +0.04(+0.26%) |
Dec 23, 2019 | 15.12 | 15.13 | 15.06 | 15.10 | 46,072 | -0.12(-0.79%) |
Dec 20, 2019 | 15.23 | 15.23 | 15.10 | 15.22 | 316,200 | +0.20(+1.33%) |
Dec 19, 2019 | 14.99 | 15.10 | 14.92 | 15.02 | 270,263 | +0.14(+0.94%) |
Dec 18, 2019 | 14.90 | 15.00 | 14.85 | 14.88 | 95,140 | +0.00(+0.00%) |
Dec 17, 2019 | 14.82 | 14.89 | 14.80 | 14.88 | 59,140 | -0.17(-1.13%) |
Dec 16, 2019 | 15.07 | 15.33 | 15.04 | 15.05 | 50,307 | +0.00(+0.00%) |
Dec 13, 2019 | 15.08 | 15.31 | 15.01 | 15.05 | 33,200 | +0.20(+1.35%) |
Dec 12, 2019 | 14.72 | 14.87 | 14.72 | 14.85 | 94,811 | +0.36(+2.46%) |
Dec 11, 2019 | 14.13 | 14.51 | 14.13 | 14.49 | 60,076 | +0.01(+0.06%) |
Dec 10, 2019 | 14.48 | 14.50 | 14.45 | 14.48 | 47,459 | -0.03(-0.21%) |
Dec 09, 2019 | 14.60 | 14.60 | 14.51 | 14.52 | 75,987 | +0.01(+0.08%) |
Dec 06, 2019 | 14.58 | 14.58 | 14.47 | 14.50 | 44,800 | +0.22(+1.53%) |
Dec 05, 2019 | 14.33 | 14.33 | 14.25 | 14.29 | 48,422 | +0.04(+0.27%) |
Dec 04, 2019 | 14.00 | 14.30 | 14.00 | 14.25 | 50,191 | -0.06(-0.45%) |
Dec 03, 2019 | 14.24 | 14.31 | 14.15 | 14.31 | 60,718 | -0.14(-0.97%) |
Dec 02, 2019 | 14.54 | 14.54 | 14.35 | 14.45 | 60,007 | -0.07(-0.48%) |
Nov 29, 2019 | 14.41 | 14.57 | 14.41 | 14.52 | 44,600 | -0.39(-2.65%) |
Nov 27, 2019 | 14.67 | 14.99 | 14.61 | 14.91 | 68,300 | +0.19(+1.29%) |
Nov 26, 2019 | 14.70 | 14.75 | 14.54 | 14.72 | 85,597 | +0.15(+1.06%) |
Nov 25, 2019 | 14.50 | 14.67 | 14.50 | 14.57 | 74,749 | +0.42(+2.97%) |
Nov 22, 2019 | 14.15 | 14.22 | 14.14 | 14.15 | 59,500 | -0.02(-0.14%) |
Nov 21, 2019 | 13.93 | 14.27 | 13.88 | 14.17 | 95,886 | -0.02(-0.14%) |
Nov 20, 2019 | 14.15 | 14.27 | 14.12 | 14.19 | 109,464 | +0.03(+0.21%) |
Nov 19, 2019 | 14.10 | 14.19 | 14.10 | 14.16 | 149,279 | +0.21(+1.51%) |
Nov 18, 2019 | 13.95 | 13.98 | 13.84 | 13.95 | 80,203 | +0.13(+0.94%) |
Nov 15, 2019 | 13.62 | 13.82 | 13.60 | 13.82 | 93,700 | -0.02(-0.14%) |
Nov 14, 2019 | 13.59 | 13.91 | 13.53 | 13.84 | 107,880 | -0.18(-1.28%) |
Nov 13, 2019 | 13.61 | 14.07 | 13.61 | 14.02 | 79,848 | -0.29(-2.03%) |
Nov 12, 2019 | 14.40 | 14.40 | 14.26 | 14.31 | 93,438 | -0.21(-1.45%) |
Nov 11, 2019 | 14.90 | 14.90 | 14.39 | 14.52 | 44,104 | -0.42(-2.81%) |
Nov 08, 2019 | 15.10 | 15.27 | 14.93 | 14.94 | 99,700 | -0.22(-1.45%) |
Nov 07, 2019 | 15.26 | 15.37 | 15.10 | 15.16 | 40,993 | -0.36(-2.32%) |
Nov 06, 2019 | 15.51 | 15.58 | 15.50 | 15.52 | 29,015 | +0.08(+0.52%) |
Nov 05, 2019 | 15.48 | 15.48 | 15.27 | 15.44 | 41,632 | +0.13(+0.85%) |
Nov 04, 2019 | 15.37 | 15.37 | 15.20 | 15.31 | 28,063 | +0.15(+0.99%) |