Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 16.15 | 16.15 | 16.15 | 16.15 | 400 | -0.85(-5.00%) |
Jan 30, 2020 | 16.70 | 17.57 | 16.70 | 17.00 | 1,719 | -0.37(-2.13%) |
Jan 29, 2020 | 16.58 | 17.37 | 16.58 | 17.37 | 600 | +0.00(+0.00%) |
Jan 28, 2020 | 16.95 | 17.37 | 16.95 | 17.37 | 518 | +0.87(+5.27%) |
Jan 27, 2020 | 16.50 | 16.50 | 16.50 | 16.50 | 433 | -0.21(-1.26%) |
Jan 24, 2020 | 17.43 | 17.50 | 16.71 | 16.71 | 2,700 | +0.48(+2.93%) |
Jan 23, 2020 | 16.23 | 16.23 | 16.23 | 16.23 | 369 | -0.77(-4.50%) |
Jan 22, 2020 | 16.80 | 17.47 | 16.80 | 17.00 | 1,059 | +0.20(+1.19%) |
Jan 21, 2020 | 15.70 | 16.80 | 15.68 | 16.80 | 4,517 | +2.47(+17.24%) |
Jan 17, 2020 | 15.90 | 15.90 | 14.33 | 14.33 | 1,400 | -1.27(-8.14%) |
Jan 16, 2020 | 15.63 | 15.85 | 15.60 | 15.60 | 2,052 | -0.30(-1.89%) |
Jan 15, 2020 | 15.90 | 15.90 | 15.90 | 15.90 | 360 | +0.50(+3.25%) |
Jan 14, 2020 | 14.71 | 15.78 | 14.71 | 15.40 | 3,535 | -0.50(-3.14%) |
Jan 13, 2020 | 15.63 | 15.90 | 15.63 | 15.90 | 1,242 | +0.00(+0.00%) |
Jan 10, 2020 | 15.43 | 15.90 | 15.43 | 15.90 | 2,400 | +0.70(+4.61%) |
Jan 09, 2020 | 15.00 | 15.20 | 15.00 | 15.20 | 644 | +0.20(+1.33%) |
Jan 08, 2020 | 14.99 | 15.00 | 14.71 | 15.00 | 632 | +0.19(+1.31%) |
Jan 07, 2020 | 15.00 | 15.00 | 14.81 | 14.81 | 575 | -0.07(-0.50%) |
Jan 06, 2020 | 14.39 | 15.35 | 14.39 | 14.88 | 2,970 | +0.86(+6.13%) |
Jan 03, 2020 | 14.02 | 14.58 | 14.02 | 14.02 | 6,500 | -0.35(-2.44%) |
Jan 02, 2020 | 14.59 | 14.59 | 14.37 | 14.37 | 1,478 | -0.22(-1.51%) |
Dec 31, 2019 | 14.26 | 14.59 | 14.26 | 14.59 | 2,600 | +0.33(+2.31%) |
Dec 30, 2019 | 14.50 | 14.86 | 14.26 | 14.26 | 1,416 | -0.44(-2.99%) |
Dec 27, 2019 | 14.93 | 14.94 | 14.40 | 14.70 | 2,500 | -0.15(-1.01%) |
Dec 26, 2019 | 14.90 | 14.90 | 14.85 | 14.85 | 1,072 | -0.04(-0.27%) |
Dec 24, 2019 | 14.89 | 14.89 | 14.89 | 14.89 | 400 | +0.66(+4.64%) |
Dec 23, 2019 | 14.23 | 14.23 | 14.23 | 14.23 | 390 | -0.29(-2.00%) |
Dec 20, 2019 | 14.42 | 14.82 | 14.26 | 14.52 | 8,100 | -0.33(-2.22%) |
Dec 19, 2019 | 14.94 | 14.94 | 14.76 | 14.85 | 1,418 | +0.00(+0.00%) |
Dec 18, 2019 | 14.85 | 14.85 | 14.85 | 14.85 | 220 | +0.22(+1.50%) |
Dec 17, 2019 | 15.13 | 15.13 | 14.62 | 14.63 | 1,800 | -0.44(-2.92%) |
Dec 16, 2019 | 15.07 | 15.07 | 15.07 | 15.07 | 149 | +0.20(+1.36%) |
Dec 13, 2019 | 14.80 | 14.87 | 14.80 | 14.87 | 1,600 | -0.50(-3.27%) |
Dec 12, 2019 | 14.83 | 15.37 | 14.81 | 15.37 | 691 | -0.08(-0.52%) |
Dec 11, 2019 | 15.30 | 15.45 | 14.60 | 15.45 | 2,309 | +1.03(+7.14%) |
Dec 10, 2019 | 14.84 | 14.84 | 14.42 | 14.42 | 635 | -0.10(-0.69%) |
Dec 09, 2019 | 14.28 | 15.07 | 14.28 | 14.52 | 1,343 | -0.18(-1.22%) |
Dec 06, 2019 | 14.70 | 14.70 | 14.70 | 14.70 | 500 | -0.77(-4.98%) |
Dec 05, 2019 | 15.47 | 15.47 | 15.10 | 15.47 | 876 | +0.07(+0.45%) |
Dec 04, 2019 | 14.10 | 15.40 | 14.10 | 15.40 | 1,082 | +0.95(+6.57%) |
Dec 03, 2019 | 15.08 | 15.08 | 14.45 | 14.45 | 3,661 | -0.92(-5.99%) |
Dec 02, 2019 | 15.50 | 15.50 | 15.00 | 15.37 | 2,356 | +0.16(+1.05%) |
Nov 29, 2019 | 14.84 | 15.21 | 14.84 | 15.21 | 400 | +0.83(+5.77%) |
Nov 27, 2019 | 14.80 | 15.01 | 14.38 | 14.38 | 1,700 | -1.12(-7.23%) |
Nov 26, 2019 | 15.50 | 15.50 | 15.50 | 15.50 | 554 | +0.00(+0.00%) |
Nov 25, 2019 | 15.21 | 15.50 | 15.21 | 15.50 | 919 | +0.41(+2.72%) |
Nov 22, 2019 | 14.80 | 15.17 | 14.80 | 15.09 | 2,200 | +0.28(+1.89%) |
Nov 21, 2019 | 14.43 | 14.83 | 14.30 | 14.81 | 8,274 | +0.72(+5.11%) |
Nov 20, 2019 | 14.20 | 14.49 | 14.09 | 14.09 | 2,981 | -0.31(-2.15%) |
Nov 19, 2019 | 14.09 | 14.40 | 14.02 | 14.40 | 15,918 | +0.08(+0.56%) |
Nov 18, 2019 | 14.09 | 14.32 | 13.86 | 14.32 | 13,823 | +0.35(+2.51%) |
Nov 15, 2019 | 14.25 | 14.25 | 13.88 | 13.97 | 1,900 | -0.23(-1.62%) |
Nov 14, 2019 | 13.74 | 14.31 | 13.74 | 14.20 | 6,973 | +0.28(+2.01%) |
Nov 13, 2019 | 14.36 | 14.39 | 13.92 | 13.92 | 5,734 | -0.09(-0.64%) |
Nov 12, 2019 | 13.91 | 14.34 | 13.91 | 14.01 | 6,857 | -0.29(-2.03%) |
Nov 11, 2019 | 14.50 | 14.51 | 14.07 | 14.30 | 9,382 | -0.20(-1.38%) |
Nov 08, 2019 | 14.52 | 14.52 | 14.31 | 14.50 | 3,100 | -0.14(-0.96%) |
Nov 07, 2019 | 14.60 | 14.64 | 14.26 | 14.64 | 13,069 | +0.04(+0.27%) |
Nov 06, 2019 | 14.80 | 14.80 | 14.58 | 14.60 | 1,344 | -0.37(-2.47%) |
Nov 05, 2019 | 14.60 | 14.97 | 14.57 | 14.97 | 7,945 | +0.37(+2.53%) |
Nov 04, 2019 | 14.81 | 14.85 | 14.60 | 14.60 | 1,949 | -0.21(-1.42%) |