Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 16.22 | 16.23 | 16.20 | 16.23 | 1,800 | +0.15(+0.93%) |
Jan 30, 2020 | 16.06 | 16.11 | 15.99 | 16.08 | 6,450 | -0.16(-0.99%) |
Jan 29, 2020 | 16.22 | 16.26 | 16.21 | 16.24 | 3,222 | -0.08(-0.49%) |
Jan 28, 2020 | 16.31 | 16.32 | 16.31 | 16.32 | 1,817 | +0.07(+0.46%) |
Jan 27, 2020 | 16.47 | 16.47 | 16.20 | 16.25 | 2,532 | +0.03(+0.20%) |
Jan 24, 2020 | 16.27 | 16.27 | 16.21 | 16.21 | 800 | -0.04(-0.23%) |
Jan 23, 2020 | 16.21 | 16.25 | 16.21 | 16.25 | 1,944 | +0.08(+0.49%) |
Jan 22, 2020 | 16.18 | 16.18 | 16.17 | 16.17 | 2,158 | +0.19(+1.19%) |
Jan 21, 2020 | 15.98 | 16.01 | 15.98 | 15.98 | 2,304 | -0.37(-2.26%) |
Jan 17, 2020 | 16.37 | 16.37 | 16.34 | 16.35 | 3,800 | +0.10(+0.62%) |
Jan 16, 2020 | 16.12 | 16.25 | 16.12 | 16.25 | 198,244 | +0.16(+0.99%) |
Jan 15, 2020 | 16.14 | 16.14 | 16.09 | 16.09 | 3,341 | +0.38(+2.42%) |
Jan 14, 2020 | 15.71 | 15.73 | 15.70 | 15.71 | 15,549 | -0.14(-0.88%) |
Jan 13, 2020 | 15.85 | 15.85 | 15.79 | 15.85 | 4,214 | +0.09(+0.57%) |
Jan 10, 2020 | 15.84 | 15.86 | 15.76 | 15.76 | 4,800 | -0.26(-1.62%) |
Jan 09, 2020 | 16.02 | 16.05 | 15.90 | 16.02 | 38,068 | +0.49(+3.16%) |
Jan 08, 2020 | 15.53 | 15.53 | 15.53 | 15.53 | 221 | -0.43(-2.69%) |
Jan 07, 2020 | 15.96 | 15.96 | 15.96 | 15.96 | 307 | +0.46(+2.97%) |
Jan 06, 2020 | 15.69 | 15.69 | 15.44 | 15.50 | 9,863 | +0.06(+0.39%) |
Jan 03, 2020 | 15.18 | 15.44 | 15.18 | 15.44 | 8,900 | -0.26(-1.67%) |
Jan 02, 2020 | 15.70 | 15.70 | 15.70 | 54 | +0.00(+0.00%) | |
Dec 31, 2019 | 15.84 | 15.84 | 15.37 | 15.70 | 2,400 | +0.39(+2.56%) |
Dec 30, 2019 | 15.12 | 15.39 | 15.12 | 15.31 | 3,975 | -0.01(-0.07%) |
Dec 27, 2019 | 15.31 | 15.32 | 15.31 | 15.32 | 1,400 | -0.06(-0.39%) |
Dec 26, 2019 | 15.37 | 15.41 | 15.37 | 15.38 | 5,741 | -0.09(-0.58%) |
Dec 24, 2019 | 15.47 | 15.47 | 15.31 | 15.47 | 1,400 | +0.01(+0.06%) |
Dec 23, 2019 | 15.48 | 15.51 | 15.46 | 15.46 | 9,571 | +0.34(+2.25%) |
Dec 20, 2019 | 15.13 | 15.13 | 15.12 | 15.12 | 3,300 | +0.19(+1.30%) |
Dec 19, 2019 | 14.96 | 14.98 | 14.92 | 14.93 | 3,262 | -0.54(-3.52%) |
Dec 18, 2019 | 15.45 | 15.47 | 15.41 | 15.47 | 767 | +0.26(+1.71%) |
Dec 17, 2019 | 15.17 | 15.40 | 15.17 | 15.21 | 23,619 | +0.55(+3.75%) |
Dec 16, 2019 | 14.66 | 14.66 | 14.66 | 14.66 | 272 | +0.24(+1.66%) |
Dec 13, 2019 | 14.40 | 14.59 | 14.40 | 14.42 | 8,100 | -0.12(-0.79%) |
Dec 12, 2019 | 14.52 | 14.55 | 14.50 | 14.54 | 4,315 | -0.12(-0.78%) |
Dec 11, 2019 | 14.68 | 14.68 | 14.64 | 14.65 | 5,205 | +0.04(+0.27%) |
Dec 10, 2019 | 14.63 | 14.65 | 14.61 | 14.61 | 2,284 | -0.13(-0.86%) |
Dec 09, 2019 | 14.75 | 14.75 | 14.74 | 14.74 | 852 | -0.35(-2.34%) |
Dec 06, 2019 | 14.90 | 15.10 | 14.90 | 15.09 | 3,500 | -0.08(-0.53%) |
Dec 05, 2019 | 15.18 | 15.19 | 15.17 | 15.17 | 9,574 | +0.12(+0.83%) |
Dec 04, 2019 | 14.99 | 15.05 | 14.99 | 15.04 | 3,964 | +0.16(+1.11%) |
Dec 03, 2019 | 14.77 | 14.88 | 14.56 | 14.88 | 33,261 | +0.14(+0.95%) |
Dec 02, 2019 | 14.75 | 14.75 | 14.67 | 14.74 | 12,296 | -0.12(-0.81%) |
Nov 29, 2019 | 14.90 | 14.90 | 14.83 | 14.86 | 11,100 | -0.08(-0.54%) |
Nov 27, 2019 | 15.15 | 15.21 | 14.94 | 14.94 | 3,900 | -0.38(-2.45%) |
Nov 26, 2019 | 15.29 | 15.39 | 15.29 | 15.31 | 32,063 | -0.22(-1.45%) |
Nov 25, 2019 | 15.83 | 15.83 | 15.54 | 15.54 | 1,973 | -0.19(-1.18%) |
Nov 22, 2019 | 15.69 | 15.72 | 15.69 | 15.72 | 1,200 | +0.23(+1.52%) |
Nov 21, 2019 | 14.90 | 15.49 | 14.90 | 15.49 | 5,331 | -0.08(-0.51%) |
Nov 20, 2019 | 15.60 | 15.64 | 15.57 | 15.57 | 1,756 | +0.14(+0.91%) |
Nov 19, 2019 | 15.41 | 15.47 | 15.41 | 15.43 | 2,981 | -0.03(-0.21%) |
Nov 18, 2019 | 15.41 | 15.48 | 15.41 | 15.46 | 5,736 | +0.08(+0.53%) |
Nov 15, 2019 | 15.42 | 15.42 | 15.38 | 15.38 | 1,400 | -0.04(-0.26%) |
Nov 14, 2019 | 15.40 | 15.42 | 15.36 | 15.42 | 3,358 | -0.20(-1.28%) |
Nov 13, 2019 | 15.83 | 15.83 | 15.54 | 15.62 | 14,408 | -0.27(-1.70%) |
Nov 12, 2019 | 15.84 | 15.89 | 15.84 | 15.89 | 6,735 | +0.15(+0.95%) |
Nov 11, 2019 | 15.81 | 15.81 | 15.67 | 15.74 | 12,344 | -0.07(-0.44%) |
Nov 08, 2019 | 15.73 | 15.85 | 15.73 | 15.81 | 17,500 | +0.21(+1.35%) |
Nov 07, 2019 | 15.64 | 15.67 | 15.60 | 15.60 | 10,597 | +1.32(+9.24%) |
Nov 06, 2019 | 14.10 | 14.34 | 14.10 | 14.28 | 17,230 | +0.91(+6.81%) |
Nov 05, 2019 | 13.42 | 13.42 | 13.37 | 13.37 | 6,209 | +0.05(+0.38%) |
Nov 04, 2019 | 13.38 | 13.38 | 13.30 | 13.32 | 15,360 | +0.03(+0.23%) |