Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 13.37 | 13.37 | 13.26 | 13.27 | 5,570 | -0.26(-1.89%) |
Jan 30, 2020 | 13.45 | 13.53 | 13.45 | 13.53 | 4,216 | -0.06(-0.46%) |
Jan 29, 2020 | 13.57 | 13.76 | 13.57 | 13.59 | 3,991 | -0.03(-0.25%) |
Jan 28, 2020 | 13.53 | 13.63 | 13.49 | 13.63 | 7,884 | +0.08(+0.62%) |
Jan 27, 2020 | 13.50 | 13.62 | 13.45 | 13.54 | 3,277 | -0.42(-3.03%) |
Jan 24, 2020 | 13.92 | 13.97 | 13.92 | 13.96 | 1,477 | -0.01(-0.11%) |
Jan 23, 2020 | 14.07 | 14.07 | 13.92 | 13.98 | 4,385 | -0.07(-0.49%) |
Jan 22, 2020 | 14.03 | 14.15 | 13.93 | 14.05 | 2,961 | +0.01(+0.06%) |
Jan 21, 2020 | 14.15 | 14.15 | 13.93 | 14.04 | 3,262 | -0.22(-1.57%) |
Jan 17, 2020 | 14.35 | 14.37 | 14.26 | 14.26 | 1,250 | +0.09(+0.65%) |
Jan 16, 2020 | 14.10 | 14.30 | 14.10 | 14.17 | 4,295 | +0.07(+0.47%) |
Jan 15, 2020 | 14.20 | 14.21 | 14.11 | 14.11 | 451 | -0.15(-1.02%) |
Jan 14, 2020 | 14.25 | 14.33 | 14.25 | 14.25 | 2,099 | -0.05(-0.37%) |
Jan 13, 2020 | 14.25 | 14.30 | 14.22 | 14.30 | 994 | +0.14(+0.99%) |
Jan 10, 2020 | 14.04 | 14.25 | 14.04 | 14.16 | 3,296 | +0.13(+0.94%) |
Jan 09, 2020 | 14.07 | 14.07 | 13.99 | 14.03 | 4,277 | +0.01(+0.08%) |
Jan 08, 2020 | 13.97 | 14.22 | 13.97 | 14.02 | 5,727 | +0.02(+0.12%) |
Jan 07, 2020 | 13.96 | 14.00 | 13.96 | 14.00 | 5,103 | -0.06(-0.40%) |
Jan 06, 2020 | 14.07 | 14.13 | 14.06 | 14.06 | 522 | -0.00(-0.02%) |
Jan 03, 2020 | 14.28 | 14.30 | 14.03 | 14.06 | 13,868 | -0.32(-2.21%) |
Jan 02, 2020 | 14.32 | 14.40 | 14.26 | 14.38 | 4,032 | +0.21(+1.46%) |
Dec 31, 2019 | 14.16 | 14.18 | 14.07 | 14.18 | 568 | +0.06(+0.44%) |
Dec 30, 2019 | 14.17 | 14.18 | 14.11 | 14.11 | 1,812 | +0.03(+0.21%) |
Dec 27, 2019 | 14.08 | 14.08 | 14.08 | 14.08 | 114 | -0.03(-0.19%) |
Dec 26, 2019 | 14.01 | 14.11 | 14.01 | 14.11 | 1,983 | +0.03(+0.18%) |
Dec 24, 2019 | 14.07 | 14.09 | 14.07 | 14.09 | 1,033 | -0.02(-0.15%) |
Dec 23, 2019 | 14.24 | 14.24 | 14.03 | 14.11 | 5,769 | +0.04(+0.28%) |
Dec 20, 2019 | 13.96 | 14.07 | 13.96 | 14.07 | 1,721 | +0.03(+0.19%) |
Dec 19, 2019 | 14.13 | 14.14 | 14.04 | 14.04 | 1,386 | -0.17(-1.23%) |
Dec 18, 2019 | 14.00 | 14.22 | 13.87 | 14.22 | 70,835 | +0.37(+2.71%) |
Dec 17, 2019 | 13.81 | 13.84 | 13.76 | 13.84 | 11,283 | -0.04(-0.31%) |
Dec 16, 2019 | 13.82 | 13.89 | 13.71 | 13.89 | 7,889 | +0.01(+0.06%) |
Dec 13, 2019 | 13.90 | 13.90 | 13.82 | 13.88 | 2,410 | +0.06(+0.44%) |
Dec 12, 2019 | 13.80 | 13.84 | 13.62 | 13.82 | 8,298 | +0.11(+0.83%) |
Dec 11, 2019 | 13.74 | 13.74 | 13.59 | 13.70 | 3,223 | +0.03(+0.26%) |
Dec 10, 2019 | 13.60 | 13.67 | 13.54 | 13.67 | 10,512 | +0.06(+0.42%) |
Dec 09, 2019 | 13.56 | 13.61 | 13.56 | 13.61 | 435 | -0.03(-0.19%) |
Dec 06, 2019 | 13.58 | 13.64 | 13.52 | 13.64 | 1,607 | -0.03(-0.22%) |
Dec 05, 2019 | 13.61 | 13.67 | 13.55 | 13.67 | 10,590 | -0.04(-0.29%) |
Dec 04, 2019 | 13.65 | 13.73 | 13.65 | 13.71 | 2,575 | +0.14(+1.02%) |
Dec 03, 2019 | 13.55 | 13.57 | 13.55 | 13.57 | 588 | -0.07(-0.51%) |
Dec 02, 2019 | 13.67 | 13.67 | 13.63 | 13.64 | 2,552 | -0.12(-0.85%) |
Nov 29, 2019 | 13.76 | 13.77 | 13.76 | 13.76 | 3,099 | -0.04(-0.32%) |
Nov 27, 2019 | 13.82 | 13.82 | 13.76 | 13.80 | 5,050 | +0.00(+0.00%) |
Nov 26, 2019 | 13.90 | 13.90 | 13.80 | 13.80 | 6,384 | -0.10(-0.75%) |
Nov 25, 2019 | 13.84 | 13.96 | 13.84 | 13.90 | 7,026 | +0.05(+0.38%) |
Nov 22, 2019 | 13.89 | 13.92 | 13.84 | 13.85 | 10,216 | -0.05(-0.38%) |
Nov 21, 2019 | 13.95 | 13.96 | 13.90 | 13.90 | 4,450 | -0.04(-0.30%) |
Nov 20, 2019 | 13.95 | 13.97 | 13.93 | 13.95 | 2,920 | -0.01(-0.04%) |
Nov 19, 2019 | 14.04 | 14.06 | 13.95 | 13.95 | 2,171 | -0.03(-0.25%) |
Nov 18, 2019 | 13.94 | 14.04 | 13.93 | 13.99 | 3,001 | -0.01(-0.09%) |
Nov 15, 2019 | 14.03 | 14.03 | 13.96 | 14.00 | 1,033 | +0.02(+0.12%) |
Nov 14, 2019 | 14.06 | 14.06 | 13.96 | 13.98 | 1,506 | -0.02(-0.15%) |
Nov 13, 2019 | 14.00 | 14.00 | 13.94 | 14.00 | 981 | -0.17(-1.20%) |
Nov 12, 2019 | 14.07 | 14.18 | 14.06 | 14.17 | 52,589 | +0.13(+0.93%) |
Nov 11, 2019 | 14.14 | 14.15 | 14.04 | 14.04 | 5,833 | -0.10(-0.74%) |
Nov 08, 2019 | 14.23 | 14.23 | 14.11 | 14.15 | 1,262 | +0.04(+0.27%) |
Nov 07, 2019 | 14.13 | 14.23 | 14.03 | 14.11 | 3,496 | +0.01(+0.04%) |
Nov 06, 2019 | 14.11 | 14.11 | 14.10 | 14.10 | 3,666 | -0.03(-0.19%) |
Nov 05, 2019 | 14.21 | 14.21 | 14.12 | 14.13 | 1,805 | -0.01(-0.06%) |
Nov 04, 2019 | 14.11 | 14.17 | 14.08 | 14.14 | 73,620 | +0.23(+1.63%) |