Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 14.51 | 14.61 | 14.41 | 14.49 | 909,900 | -0.19(-1.29%) |
Jan 30, 2020 | 14.61 | 14.71 | 14.51 | 14.68 | 599,330 | -0.15(-1.01%) |
Jan 29, 2020 | 14.93 | 14.93 | 14.81 | 14.83 | 215,601 | -0.09(-0.60%) |
Jan 28, 2020 | 14.83 | 14.97 | 14.81 | 14.92 | 260,681 | +0.13(+0.88%) |
Jan 27, 2020 | 14.88 | 14.89 | 14.74 | 14.79 | 310,726 | -0.36(-2.38%) |
Jan 24, 2020 | 15.24 | 15.25 | 15.08 | 15.15 | 633,700 | -0.26(-1.69%) |
Jan 23, 2020 | 15.39 | 15.43 | 15.30 | 15.41 | 243,266 | -0.17(-1.09%) |
Jan 22, 2020 | 15.70 | 15.70 | 15.54 | 15.58 | 268,777 | -0.23(-1.45%) |
Jan 21, 2020 | 15.83 | 15.88 | 15.79 | 15.81 | 165,885 | -0.10(-0.63%) |
Jan 17, 2020 | 15.88 | 15.93 | 15.83 | 15.91 | 257,100 | +0.06(+0.38%) |
Jan 16, 2020 | 15.84 | 15.91 | 15.83 | 15.85 | 368,164 | -0.02(-0.13%) |
Jan 15, 2020 | 15.92 | 15.92 | 15.77 | 15.87 | 264,163 | -0.08(-0.50%) |
Jan 14, 2020 | 15.96 | 16.00 | 15.92 | 15.95 | 309,233 | +0.09(+0.57%) |
Jan 13, 2020 | 16.01 | 16.01 | 15.83 | 15.86 | 296,177 | -0.16(-1.00%) |
Jan 10, 2020 | 16.05 | 16.07 | 15.98 | 16.02 | 207,700 | -0.01(-0.06%) |
Jan 09, 2020 | 16.03 | 16.07 | 15.92 | 16.03 | 259,720 | -0.12(-0.74%) |
Jan 08, 2020 | 16.44 | 16.45 | 15.98 | 16.15 | 834,991 | -0.31(-1.88%) |
Jan 07, 2020 | 16.43 | 16.50 | 16.38 | 16.46 | 255,345 | -0.05(-0.30%) |
Jan 06, 2020 | 16.61 | 16.61 | 16.48 | 16.51 | 280,509 | +0.00(+0.00%) |
Jan 03, 2020 | 16.54 | 16.61 | 16.42 | 16.51 | 429,100 | +0.22(+1.35%) |
Jan 02, 2020 | 16.39 | 16.39 | 16.20 | 16.29 | 1,537,509 | +0.08(+0.49%) |
Dec 31, 2019 | 16.24 | 16.32 | 16.19 | 16.21 | 1,287,600 | -0.12(-0.73%) |
Dec 30, 2019 | 16.48 | 16.50 | 16.28 | 16.33 | 408,706 | -0.05(-0.31%) |
Dec 27, 2019 | 16.41 | 16.41 | 16.34 | 16.38 | 512,900 | -0.01(-0.06%) |
Dec 26, 2019 | 16.29 | 16.39 | 16.27 | 16.39 | 405,127 | +0.15(+0.92%) |
Dec 24, 2019 | 16.10 | 16.25 | 16.10 | 16.24 | 106,100 | +0.07(+0.43%) |
Dec 23, 2019 | 16.01 | 16.17 | 16.00 | 16.17 | 247,231 | +0.04(+0.25%) |
Dec 20, 2019 | 16.17 | 16.20 | 16.10 | 16.13 | 141,400 | -0.04(-0.25%) |
Dec 19, 2019 | 16.18 | 16.23 | 16.16 | 16.17 | 232,577 | +0.02(+0.12%) |
Dec 18, 2019 | 16.06 | 16.20 | 16.05 | 16.15 | 1,411,211 | +0.00(+0.00%) |
Dec 17, 2019 | 15.97 | 16.18 | 15.97 | 16.15 | 1,976,383 | +0.09(+0.56%) |
Dec 16, 2019 | 16.02 | 16.08 | 16.02 | 16.06 | 156,085 | +0.18(+1.13%) |
Dec 13, 2019 | 15.88 | 16.02 | 15.82 | 15.88 | 118,600 | +0.07(+0.44%) |
Dec 12, 2019 | 15.70 | 15.85 | 15.68 | 15.81 | 233,313 | +0.14(+0.89%) |
Dec 11, 2019 | 15.69 | 15.74 | 15.56 | 15.67 | 116,983 | -0.09(-0.57%) |
Dec 10, 2019 | 15.69 | 15.76 | 15.68 | 15.76 | 150,697 | +0.08(+0.51%) |
Dec 09, 2019 | 15.64 | 15.71 | 15.62 | 15.68 | 114,551 | -0.03(-0.19%) |
Dec 06, 2019 | 15.55 | 15.80 | 15.55 | 15.71 | 199,000 | +0.12(+0.77%) |
Dec 05, 2019 | 15.63 | 15.68 | 15.56 | 15.59 | 365,336 | +0.02(+0.13%) |
Dec 04, 2019 | 15.50 | 15.60 | 15.49 | 15.57 | 217,775 | +0.28(+1.83%) |
Dec 03, 2019 | 15.24 | 15.37 | 15.19 | 15.29 | 285,962 | +0.03(+0.20%) |
Dec 02, 2019 | 15.35 | 15.38 | 15.23 | 15.26 | 267,808 | +0.03(+0.20%) |
Nov 29, 2019 | 15.46 | 15.46 | 15.21 | 15.23 | 119,900 | -0.37(-2.37%) |
Nov 27, 2019 | 15.66 | 15.68 | 15.55 | 15.60 | 82,400 | -0.07(-0.45%) |
Nov 26, 2019 | 15.62 | 15.69 | 15.57 | 15.67 | 274,794 | +0.06(+0.38%) |
Nov 25, 2019 | 15.53 | 15.62 | 15.48 | 15.61 | 374,393 | +0.03(+0.19%) |
Nov 22, 2019 | 15.62 | 15.66 | 15.51 | 15.58 | 104,700 | -0.04(-0.26%) |
Nov 21, 2019 | 15.49 | 15.64 | 15.49 | 15.62 | 132,547 | +0.21(+1.36%) |
Nov 20, 2019 | 15.21 | 15.47 | 15.21 | 15.41 | 294,367 | +0.20(+1.31%) |
Nov 19, 2019 | 15.29 | 15.31 | 15.17 | 15.21 | 422,814 | -0.18(-1.17%) |
Nov 18, 2019 | 15.50 | 15.53 | 15.37 | 15.39 | 253,605 | -0.22(-1.41%) |
Nov 15, 2019 | 15.47 | 15.66 | 15.47 | 15.61 | 96,900 | +0.10(+0.64%) |
Nov 14, 2019 | 15.60 | 15.61 | 15.46 | 15.51 | 165,619 | -0.04(-0.26%) |
Nov 13, 2019 | 15.45 | 15.58 | 15.43 | 15.55 | 147,192 | +0.03(+0.19%) |
Nov 12, 2019 | 15.54 | 15.59 | 15.47 | 15.52 | 131,555 | +0.01(+0.06%) |
Nov 11, 2019 | 15.47 | 15.60 | 15.45 | 15.51 | 146,340 | -0.13(-0.83%) |
Nov 08, 2019 | 15.42 | 15.65 | 15.35 | 15.64 | 158,800 | +0.07(+0.45%) |
Nov 07, 2019 | 15.68 | 15.70 | 15.56 | 15.57 | 167,166 | -0.01(-0.06%) |
Nov 06, 2019 | 15.75 | 15.80 | 15.52 | 15.58 | 286,107 | -0.17(-1.08%) |
Nov 05, 2019 | 15.70 | 15.77 | 15.69 | 15.75 | 198,202 | +0.10(+0.64%) |
Nov 04, 2019 | 15.69 | 15.75 | 15.62 | 15.65 | 194,437 | +0.10(+0.64%) |