Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 15.67 | 15.67 | 15.31 | 15.34 | 14,444 | -0.49(-3.10%) |
Jan 30, 2020 | 15.77 | 15.84 | 15.77 | 15.83 | 2,024 | -0.17(-1.05%) |
Jan 29, 2020 | 15.55 | 16.00 | 15.55 | 16.00 | 9,810 | +0.54(+3.48%) |
Jan 28, 2020 | 15.09 | 15.46 | 15.09 | 15.46 | 698 | +0.55(+3.67%) |
Jan 27, 2020 | 15.14 | 15.14 | 14.90 | 14.92 | 3,343 | -0.47(-3.07%) |
Jan 24, 2020 | 15.18 | 15.39 | 15.18 | 15.39 | 2,048 | +0.08(+0.54%) |
Jan 23, 2020 | 15.27 | 15.31 | 15.27 | 15.31 | 736 | +0.06(+0.41%) |
Jan 22, 2020 | 15.40 | 15.47 | 15.24 | 15.24 | 2,371 | +0.02(+0.14%) |
Jan 21, 2020 | 15.37 | 15.37 | 15.22 | 15.22 | 3,613 | -0.07(-0.49%) |
Jan 17, 2020 | 15.12 | 15.30 | 15.09 | 15.30 | 4,958 | +0.36(+2.42%) |
Jan 16, 2020 | 14.71 | 14.96 | 14.71 | 14.94 | 3,537 | +0.33(+2.29%) |
Jan 15, 2020 | 14.61 | 14.73 | 14.57 | 14.60 | 3,136 | -0.04(-0.25%) |
Jan 14, 2020 | 14.66 | 14.66 | 14.42 | 14.64 | 4,660 | -0.20(-1.38%) |
Jan 13, 2020 | 14.68 | 14.84 | 14.68 | 14.84 | 3,775 | +0.08(+0.57%) |
Jan 10, 2020 | 14.78 | 14.84 | 14.76 | 14.76 | 3,341 | +0.12(+0.82%) |
Jan 09, 2020 | 14.63 | 14.67 | 14.61 | 14.64 | 1,939 | -0.03(-0.19%) |
Jan 08, 2020 | 14.79 | 14.79 | 14.60 | 14.67 | 7,014 | -0.10(-0.69%) |
Jan 07, 2020 | 14.81 | 14.88 | 14.66 | 14.77 | 7,960 | -0.23(-1.55%) |
Jan 06, 2020 | 15.03 | 15.14 | 15.00 | 15.00 | 6,999 | +0.06(+0.37%) |
Jan 03, 2020 | 14.72 | 15.07 | 14.72 | 14.94 | 1,940 | +0.03(+0.19%) |
Jan 02, 2020 | 14.84 | 14.98 | 14.82 | 14.92 | 9,610 | +0.17(+1.13%) |
Dec 31, 2019 | 14.47 | 14.80 | 14.47 | 14.75 | 11,426 | +0.04(+0.25%) |
Dec 30, 2019 | 14.98 | 14.99 | 14.71 | 14.71 | 7,739 | -0.23(-1.55%) |
Dec 27, 2019 | 14.87 | 15.13 | 14.87 | 14.94 | 5,282 | +0.11(+0.75%) |
Dec 26, 2019 | 15.00 | 15.00 | 14.83 | 14.83 | 3,025 | +0.06(+0.38%) |
Dec 24, 2019 | 14.79 | 14.82 | 14.78 | 14.78 | 1,401 | -0.12(-0.81%) |
Dec 23, 2019 | 14.82 | 14.90 | 14.73 | 14.90 | 7,327 | +0.06(+0.38%) |
Dec 20, 2019 | 14.66 | 14.95 | 14.66 | 14.84 | 5,605 | +0.06(+0.38%) |
Dec 19, 2019 | 14.89 | 14.89 | 14.79 | 14.79 | 3,584 | -0.06(-0.37%) |
Dec 18, 2019 | 14.43 | 14.84 | 14.43 | 14.84 | 16,074 | +0.44(+3.03%) |
Dec 17, 2019 | 14.41 | 14.41 | 14.39 | 14.41 | 923 | -0.14(-0.96%) |
Dec 16, 2019 | 14.67 | 14.67 | 14.52 | 14.55 | 3,224 | +0.04(+0.26%) |
Dec 13, 2019 | 14.40 | 14.51 | 14.40 | 14.51 | 1,832 | +0.16(+1.10%) |
Dec 12, 2019 | 14.12 | 14.48 | 14.12 | 14.35 | 4,184 | +0.07(+0.52%) |
Dec 11, 2019 | 13.90 | 14.28 | 13.90 | 14.28 | 9,033 | +0.23(+1.65%) |
Dec 10, 2019 | 13.74 | 14.06 | 13.74 | 14.04 | 12,843 | +0.22(+1.61%) |
Dec 09, 2019 | 13.78 | 14.03 | 13.77 | 13.82 | 15,861 | -0.02(-0.15%) |
Dec 06, 2019 | 13.91 | 13.94 | 13.79 | 13.84 | 16,600 | -0.16(-1.18%) |
Dec 05, 2019 | 14.00 | 14.01 | 14.00 | 14.01 | 2,262 | +0.19(+1.34%) |
Dec 04, 2019 | 13.71 | 13.87 | 13.71 | 13.82 | 9,152 | +0.00(+0.00%) |
Dec 03, 2019 | 13.66 | 13.82 | 13.66 | 13.82 | 1,027 | -0.05(-0.33%) |
Dec 02, 2019 | 13.78 | 14.05 | 13.78 | 13.87 | 14,479 | -0.15(-1.06%) |
Nov 29, 2019 | 14.22 | 14.26 | 14.01 | 14.02 | 2,371 | -0.28(-1.95%) |
Nov 27, 2019 | 14.05 | 14.37 | 13.02 | 14.30 | 56,486 | +0.04(+0.26%) |
Nov 26, 2019 | 14.18 | 14.26 | 14.16 | 14.26 | 659 | -0.13(-0.90%) |
Nov 25, 2019 | 14.40 | 14.60 | 14.39 | 14.39 | 2,152 | -0.16(-1.08%) |
Nov 22, 2019 | 14.42 | 14.55 | 14.38 | 14.55 | 4,419 | +0.09(+0.64%) |
Nov 21, 2019 | 14.34 | 14.46 | 14.34 | 14.45 | 3,945 | +0.11(+0.78%) |
Nov 20, 2019 | 14.27 | 14.41 | 14.27 | 14.34 | 887 | -0.04(-0.29%) |
Nov 19, 2019 | 14.82 | 14.82 | 14.28 | 14.38 | 7,750 | -0.29(-1.99%) |
Nov 18, 2019 | 14.83 | 14.83 | 14.55 | 14.68 | 4,871 | -0.02(-0.13%) |
Nov 15, 2019 | 14.38 | 14.73 | 14.38 | 14.69 | 3,988 | +0.19(+1.32%) |
Nov 14, 2019 | 14.46 | 14.50 | 14.40 | 14.50 | 783 | +0.00(+0.02%) |
Nov 13, 2019 | 14.36 | 14.50 | 14.33 | 14.50 | 9,037 | +0.08(+0.58%) |
Nov 12, 2019 | 14.63 | 14.67 | 14.42 | 14.42 | 1,349 | -0.26(-1.76%) |
Nov 11, 2019 | 14.80 | 14.80 | 14.61 | 14.67 | 5,530 | -0.01(-0.08%) |
Nov 08, 2019 | 14.77 | 14.77 | 14.68 | 14.68 | 1,724 | -0.01(-0.06%) |
Nov 07, 2019 | 14.79 | 14.79 | 14.65 | 14.69 | 976 | +0.15(+1.01%) |
Nov 06, 2019 | 14.59 | 14.66 | 14.55 | 14.55 | 1,817 | +0.13(+0.89%) |
Nov 05, 2019 | 14.57 | 14.57 | 14.42 | 14.42 | 2,046 | -0.30(-2.06%) |
Nov 04, 2019 | 14.88 | 14.95 | 14.72 | 14.72 | 1,970 | -0.01(-0.06%) |