Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 15.53 | 15.54 | 15.33 | 15.39 | 401,509 | -0.12(-0.74%) |
Jan 30, 2020 | 15.50 | 15.54 | 15.39 | 15.51 | 275,596 | +0.02(+0.13%) |
Jan 29, 2020 | 15.41 | 15.52 | 15.35 | 15.49 | 356,048 | +0.18(+1.20%) |
Jan 28, 2020 | 15.29 | 15.46 | 15.29 | 15.31 | 300,799 | +0.01(+0.04%) |
Jan 27, 2020 | 15.26 | 15.38 | 15.16 | 15.30 | 227,358 | +0.00(+0.00%) |
Jan 24, 2020 | 15.48 | 15.48 | 15.26 | 15.30 | 176,699 | -0.18(-1.19%) |
Jan 23, 2020 | 15.32 | 15.48 | 15.24 | 15.48 | 228,752 | +0.16(+1.06%) |
Jan 22, 2020 | 15.19 | 15.35 | 15.18 | 15.32 | 186,005 | +0.12(+0.80%) |
Jan 21, 2020 | 15.16 | 15.38 | 15.16 | 15.20 | 309,270 | -0.16(-1.06%) |
Jan 17, 2020 | 15.19 | 15.38 | 15.19 | 15.36 | 305,582 | +0.14(+0.94%) |
Jan 16, 2020 | 15.24 | 15.34 | 15.20 | 15.22 | 185,370 | +0.00(+0.00%) |
Jan 15, 2020 | 15.14 | 15.24 | 15.11 | 15.22 | 160,718 | +0.15(+0.99%) |
Jan 14, 2020 | 15.11 | 15.16 | 14.98 | 15.07 | 213,965 | -0.05(-0.31%) |
Jan 13, 2020 | 15.24 | 15.29 | 15.10 | 15.12 | 392,028 | -0.20(-1.33%) |
Jan 10, 2020 | 15.04 | 15.32 | 15.04 | 15.32 | 283,807 | +0.22(+1.49%) |
Jan 09, 2020 | 15.05 | 15.18 | 14.98 | 15.10 | 294,627 | +0.05(+0.36%) |
Jan 08, 2020 | 15.01 | 15.06 | 14.92 | 15.04 | 146,482 | +0.05(+0.32%) |
Jan 07, 2020 | 14.94 | 15.01 | 14.89 | 14.99 | 271,578 | +0.03(+0.18%) |
Jan 06, 2020 | 14.80 | 15.02 | 14.73 | 14.97 | 300,390 | +0.17(+1.15%) |
Jan 03, 2020 | 14.72 | 14.93 | 14.67 | 14.80 | 238,933 | +0.14(+0.93%) |
Jan 02, 2020 | 14.86 | 14.94 | 14.61 | 14.66 | 385,516 | -0.19(-1.28%) |
Dec 31, 2019 | 14.82 | 14.92 | 14.80 | 14.85 | 320,295 | +0.03(+0.18%) |
Dec 30, 2019 | 14.90 | 14.96 | 14.82 | 14.82 | 436,126 | -0.13(-0.86%) |
Dec 27, 2019 | 14.90 | 15.01 | 14.86 | 14.95 | 376,644 | -0.02(-0.14%) |
Dec 26, 2019 | 15.01 | 15.16 | 14.85 | 14.97 | 327,911 | -0.03(-0.18%) |
Dec 24, 2019 | 15.08 | 15.10 | 14.99 | 15.00 | 85,039 | -0.11(-0.72%) |
Dec 23, 2019 | 14.95 | 15.14 | 14.92 | 15.11 | 428,077 | +0.20(+1.37%) |
Dec 20, 2019 | 15.05 | 15.14 | 14.91 | 14.91 | 1,741,540 | -0.16(-1.08%) |
Dec 19, 2019 | 15.18 | 15.23 | 15.06 | 15.07 | 196,767 | -0.11(-0.72%) |
Dec 18, 2019 | 14.95 | 15.26 | 14.95 | 15.18 | 341,796 | +0.16(+1.09%) |
Dec 17, 2019 | 14.95 | 15.11 | 14.95 | 15.01 | 292,346 | +0.06(+0.41%) |
Dec 16, 2019 | 15.27 | 15.29 | 14.85 | 14.95 | 354,271 | -0.30(-1.96%) |
Dec 13, 2019 | 14.93 | 15.29 | 14.91 | 15.25 | 703,266 | +0.33(+2.19%) |
Dec 12, 2019 | 15.03 | 15.11 | 14.89 | 14.93 | 281,675 | -0.11(-0.72%) |
Dec 11, 2019 | 14.89 | 15.15 | 14.89 | 15.03 | 285,820 | +0.08(+0.55%) |
Dec 10, 2019 | 14.96 | 15.04 | 14.91 | 14.95 | 216,823 | -0.10(-0.63%) |
Dec 09, 2019 | 15.02 | 15.14 | 14.90 | 15.05 | 247,749 | +0.10(+0.64%) |
Dec 06, 2019 | 14.92 | 14.95 | 14.82 | 14.95 | 241,140 | +0.05(+0.37%) |
Dec 05, 2019 | 14.81 | 14.94 | 14.72 | 14.90 | 210,303 | +0.03(+0.23%) |
Dec 04, 2019 | 15.01 | 15.10 | 14.81 | 14.86 | 292,068 | -0.15(-1.00%) |
Dec 03, 2019 | 14.96 | 15.06 | 14.95 | 15.01 | 299,631 | +0.04(+0.27%) |
Dec 02, 2019 | 15.31 | 15.42 | 14.97 | 14.97 | 452,409 | -0.27(-1.74%) |
Nov 29, 2019 | 15.25 | 15.34 | 15.24 | 15.24 | 68,561 | +0.03(+0.18%) |
Nov 27, 2019 | 15.29 | 15.39 | 15.20 | 15.21 | 385,325 | -0.18(-1.15%) |
Nov 26, 2019 | 15.44 | 15.61 | 15.28 | 15.39 | 215,938 | -0.11(-0.70%) |
Nov 25, 2019 | 15.45 | 15.54 | 15.45 | 15.50 | 130,033 | +0.05(+0.35%) |
Nov 22, 2019 | 15.46 | 15.50 | 15.38 | 15.44 | 218,630 | -0.01(-0.04%) |
Nov 21, 2019 | 15.29 | 15.47 | 15.21 | 15.45 | 246,368 | +0.10(+0.66%) |
Nov 20, 2019 | 15.43 | 15.50 | 15.22 | 15.35 | 391,825 | -0.20(-1.27%) |
Nov 19, 2019 | 15.43 | 15.67 | 15.43 | 15.54 | 179,306 | +0.13(+0.84%) |
Nov 18, 2019 | 15.76 | 15.76 | 15.42 | 15.42 | 504,522 | -0.29(-1.82%) |
Nov 15, 2019 | 15.44 | 15.74 | 15.37 | 15.70 | 307,495 | +0.24(+1.58%) |
Nov 14, 2019 | 16.10 | 16.25 | 15.35 | 15.46 | 575,822 | -0.85(-5.21%) |
Nov 13, 2019 | 16.48 | 16.62 | 16.27 | 16.31 | 232,879 | -0.16(-0.99%) |
Nov 12, 2019 | 16.56 | 16.62 | 16.35 | 16.47 | 338,240 | +0.01(+0.04%) |
Nov 11, 2019 | 16.26 | 16.46 | 16.18 | 16.46 | 340,916 | +0.16(+1.00%) |
Nov 08, 2019 | 15.89 | 16.30 | 15.89 | 16.30 | 319,706 | +0.29(+1.78%) |
Nov 07, 2019 | 16.22 | 16.24 | 15.89 | 16.01 | 218,484 | -0.11(-0.67%) |
Nov 06, 2019 | 16.23 | 16.23 | 16.00 | 16.12 | 199,237 | -0.05(-0.34%) |
Nov 05, 2019 | 16.04 | 16.30 | 16.03 | 16.18 | 198,657 | +0.16(+1.02%) |
Nov 04, 2019 | 16.30 | 16.38 | 16.00 | 16.01 | 345,133 | -0.17(-1.05%) |