Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 15.38 | 15.38 | 15.20 | 15.32 | 1,293,120 | -0.08(-0.55%) |
Jan 30, 2020 | 15.34 | 15.42 | 15.27 | 15.41 | 1,162,088 | +0.04(+0.27%) |
Jan 29, 2020 | 15.51 | 15.55 | 15.32 | 15.36 | 1,495,289 | -0.16(-1.06%) |
Jan 28, 2020 | 15.28 | 15.54 | 15.27 | 15.53 | 1,039,368 | +0.23(+1.50%) |
Jan 27, 2020 | 15.07 | 15.36 | 15.05 | 15.30 | 1,184,514 | +0.09(+0.60%) |
Jan 24, 2020 | 15.19 | 15.25 | 15.17 | 15.21 | 946,543 | +0.04(+0.28%) |
Jan 23, 2020 | 15.12 | 15.19 | 15.06 | 15.17 | 1,366,768 | +0.05(+0.30%) |
Jan 22, 2020 | 15.09 | 15.19 | 15.07 | 15.12 | 894,287 | +0.04(+0.28%) |
Jan 21, 2020 | 15.01 | 15.09 | 14.99 | 15.08 | 950,700 | +0.08(+0.51%) |
Jan 17, 2020 | 14.89 | 15.00 | 14.86 | 15.00 | 671,428 | +0.11(+0.74%) |
Jan 16, 2020 | 14.79 | 14.93 | 14.73 | 14.89 | 760,708 | +0.13(+0.85%) |
Jan 15, 2020 | 14.70 | 14.79 | 14.68 | 14.77 | 968,078 | +0.06(+0.44%) |
Jan 14, 2020 | 14.72 | 14.72 | 14.66 | 14.70 | 897,593 | -0.04(-0.26%) |
Jan 13, 2020 | 14.70 | 14.75 | 14.65 | 14.74 | 822,244 | +0.03(+0.21%) |
Jan 10, 2020 | 14.73 | 14.78 | 14.70 | 14.71 | 905,184 | +0.03(+0.21%) |
Jan 09, 2020 | 14.79 | 14.83 | 14.66 | 14.68 | 956,137 | -0.14(-0.93%) |
Jan 08, 2020 | 14.82 | 14.93 | 14.78 | 14.81 | 1,071,795 | -0.02(-0.15%) |
Jan 07, 2020 | 14.79 | 14.88 | 14.75 | 14.84 | 842,999 | +0.02(+0.10%) |
Jan 06, 2020 | 14.74 | 14.84 | 14.73 | 14.82 | 1,044,014 | +0.03(+0.23%) |
Jan 03, 2020 | 14.75 | 14.88 | 14.75 | 14.79 | 968,008 | -0.04(-0.28%) |
Jan 02, 2020 | 14.84 | 14.84 | 14.76 | 14.83 | 832,481 | +0.03(+0.23%) |
Dec 31, 2019 | 14.73 | 14.83 | 14.73 | 14.80 | 1,089,205 | +0.05(+0.31%) |
Dec 30, 2019 | 14.77 | 14.78 | 14.72 | 14.75 | 925,128 | -0.01(-0.05%) |
Dec 27, 2019 | 14.68 | 14.76 | 14.68 | 14.76 | 796,028 | +0.11(+0.73%) |
Dec 26, 2019 | 14.64 | 14.67 | 14.60 | 14.65 | 575,985 | +0.01(+0.05%) |
Dec 24, 2019 | 14.68 | 14.68 | 14.59 | 14.64 | 417,777 | -0.03(-0.23%) |
Dec 23, 2019 | 14.67 | 14.71 | 14.65 | 14.68 | 773,794 | +0.02(+0.10%) |
Dec 20, 2019 | 14.67 | 14.71 | 14.57 | 14.66 | 1,291,550 | +0.02(+0.16%) |
Dec 19, 2019 | 14.58 | 14.67 | 14.54 | 14.64 | 1,074,994 | +0.06(+0.42%) |
Dec 18, 2019 | 14.59 | 14.60 | 14.42 | 14.58 | 1,187,582 | +0.02(+0.10%) |
Dec 17, 2019 | 14.53 | 14.61 | 14.51 | 14.56 | 1,181,561 | +0.05(+0.34%) |
Dec 16, 2019 | 14.52 | 14.60 | 14.49 | 14.51 | 1,026,617 | +0.05(+0.34%) |
Dec 13, 2019 | 14.50 | 14.54 | 14.40 | 14.46 | 1,024,811 | -0.05(-0.34%) |
Dec 12, 2019 | 14.55 | 14.60 | 14.50 | 14.51 | 1,014,699 | -0.03(-0.21%) |
Dec 11, 2019 | 14.47 | 14.56 | 14.43 | 14.54 | 932,177 | +0.06(+0.40%) |
Dec 10, 2019 | 14.59 | 14.69 | 14.47 | 14.49 | 1,272,946 | -0.12(-0.83%) |
Dec 09, 2019 | 14.55 | 14.63 | 14.52 | 14.61 | 1,314,579 | +0.07(+0.49%) |
Dec 06, 2019 | 14.51 | 14.59 | 14.48 | 14.54 | 1,558,375 | +0.02(+0.13%) |
Dec 05, 2019 | 14.34 | 14.53 | 14.33 | 14.52 | 1,764,315 | +0.22(+1.55%) |
Dec 04, 2019 | 14.20 | 14.31 | 14.14 | 14.30 | 1,091,330 | +0.18(+1.25%) |
Dec 03, 2019 | 14.12 | 14.19 | 14.07 | 14.12 | 895,885 | -0.03(-0.24%) |
Dec 02, 2019 | 14.19 | 14.24 | 14.12 | 14.15 | 1,456,552 | -0.05(-0.37%) |
Nov 29, 2019 | 14.19 | 14.23 | 14.16 | 14.20 | 370,991 | +0.02(+0.11%) |
Nov 27, 2019 | 14.13 | 14.24 | 14.13 | 14.19 | 1,473,334 | +0.03(+0.21%) |
Nov 26, 2019 | 14.06 | 14.17 | 13.99 | 14.16 | 1,468,444 | +0.05(+0.35%) |
Nov 25, 2019 | 14.13 | 14.18 | 14.09 | 14.11 | 849,976 | +0.00(+0.03%) |
Nov 22, 2019 | 14.16 | 14.16 | 14.07 | 14.11 | 3,191,693 | -0.03(-0.19%) |
Nov 21, 2019 | 14.17 | 14.20 | 14.09 | 14.13 | 630,735 | -0.03(-0.21%) |
Nov 20, 2019 | 14.14 | 14.21 | 14.04 | 14.16 | 858,212 | +0.00(+0.03%) |
Nov 19, 2019 | 14.27 | 14.31 | 14.12 | 14.16 | 1,036,194 | -0.14(-1.00%) |
Nov 18, 2019 | 14.35 | 14.38 | 14.25 | 14.30 | 1,014,110 | -0.06(-0.42%) |
Nov 15, 2019 | 14.28 | 14.37 | 14.28 | 14.36 | 542,136 | +0.08(+0.55%) |
Nov 14, 2019 | 14.33 | 14.34 | 14.25 | 14.28 | 700,482 | -0.05(-0.37%) |
Nov 13, 2019 | 14.23 | 14.38 | 14.15 | 14.34 | 1,031,127 | +0.10(+0.71%) |
Nov 12, 2019 | 14.14 | 14.26 | 14.08 | 14.23 | 1,013,712 | +0.08(+0.59%) |
Nov 11, 2019 | 14.13 | 14.17 | 14.10 | 14.15 | 645,838 | -0.04(-0.27%) |
Nov 08, 2019 | 14.05 | 14.19 | 14.04 | 14.19 | 1,395,734 | +0.12(+0.83%) |
Nov 07, 2019 | 13.59 | 14.17 | 13.59 | 14.07 | 1,877,818 | +0.57(+4.21%) |
Nov 06, 2019 | 13.42 | 13.52 | 13.35 | 13.51 | 1,155,467 | +0.12(+0.93%) |
Nov 05, 2019 | 13.33 | 13.45 | 13.31 | 13.38 | 1,111,387 | +0.07(+0.51%) |
Nov 04, 2019 | 13.36 | 13.38 | 13.30 | 13.31 | 891,027 | -0.03(-0.23%) |