Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 15.36 | 15.36 | 14.77 | 15.02 | 22,519 | -0.23(-1.52%) |
Jan 30, 2020 | 15.31 | 15.35 | 15.18 | 15.25 | 9,874 | -0.14(-0.94%) |
Jan 29, 2020 | 15.48 | 15.50 | 15.22 | 15.40 | 9,614 | -0.04(-0.25%) |
Jan 28, 2020 | 15.48 | 15.63 | 15.37 | 15.44 | 6,260 | -0.04(-0.25%) |
Jan 27, 2020 | 14.96 | 15.66 | 14.96 | 15.48 | 19,305 | +0.02(+0.12%) |
Jan 24, 2020 | 15.49 | 15.60 | 15.43 | 15.46 | 6,226 | -0.05(-0.31%) |
Jan 23, 2020 | 15.40 | 15.59 | 15.38 | 15.50 | 6,361 | -0.13(-0.80%) |
Jan 22, 2020 | 15.58 | 15.63 | 15.43 | 15.63 | 5,386 | +0.11(+0.68%) |
Jan 21, 2020 | 15.50 | 15.65 | 15.43 | 15.52 | 12,321 | -0.11(-0.68%) |
Jan 17, 2020 | 15.71 | 15.72 | 15.56 | 15.63 | 9,028 | +0.05(+0.31%) |
Jan 16, 2020 | 15.51 | 15.68 | 15.51 | 15.58 | 9,653 | +0.11(+0.68%) |
Jan 15, 2020 | 15.16 | 15.51 | 15.12 | 15.48 | 42,905 | +0.34(+2.23%) |
Jan 14, 2020 | 15.22 | 15.39 | 15.11 | 15.14 | 27,353 | +0.04(+0.26%) |
Jan 13, 2020 | 15.26 | 15.31 | 15.06 | 15.10 | 17,514 | -0.18(-1.20%) |
Jan 10, 2020 | 15.37 | 15.39 | 15.22 | 15.28 | 11,830 | -0.07(-0.44%) |
Jan 09, 2020 | 15.47 | 15.50 | 15.35 | 15.35 | 17,851 | -0.09(-0.56%) |
Jan 08, 2020 | 15.50 | 15.51 | 15.31 | 15.44 | 28,436 | -0.03(-0.19%) |
Jan 07, 2020 | 15.35 | 15.52 | 15.33 | 15.47 | 18,598 | +0.09(+0.56%) |
Jan 06, 2020 | 15.47 | 15.51 | 15.08 | 15.38 | 23,976 | -0.09(-0.56%) |
Jan 03, 2020 | 15.47 | 15.55 | 15.43 | 15.47 | 14,944 | -0.03(-0.19%) |
Jan 02, 2020 | 15.51 | 15.57 | 15.45 | 15.49 | 19,568 | -0.01(-0.06%) |
Dec 31, 2019 | 15.51 | 15.56 | 15.41 | 15.50 | 31,963 | +0.04(+0.25%) |
Dec 30, 2019 | 15.44 | 15.60 | 15.41 | 15.47 | 15,557 | -0.01(-0.09%) |
Dec 27, 2019 | 15.53 | 15.61 | 15.42 | 15.48 | 29,057 | -0.03(-0.22%) |
Dec 26, 2019 | 15.46 | 15.75 | 15.41 | 15.51 | 7,376 | -0.04(-0.25%) |
Dec 24, 2019 | 15.50 | 15.60 | 15.46 | 15.55 | 13,179 | +0.13(+0.87%) |
Dec 23, 2019 | 15.51 | 15.73 | 15.42 | 15.42 | 121,814 | -0.15(-0.99%) |
Dec 20, 2019 | 15.53 | 15.66 | 15.47 | 15.57 | 87,796 | +0.01(+0.06%) |
Dec 19, 2019 | 15.74 | 15.77 | 15.56 | 15.56 | 8,564 | -0.24(-1.52%) |
Dec 18, 2019 | 15.67 | 15.89 | 15.67 | 15.80 | 8,050 | +0.08(+0.49%) |
Dec 17, 2019 | 15.80 | 15.84 | 15.62 | 15.73 | 19,525 | -0.04(-0.24%) |
Dec 16, 2019 | 15.91 | 15.91 | 15.71 | 15.76 | 15,101 | +0.01(+0.06%) |
Dec 13, 2019 | 15.77 | 15.80 | 15.57 | 15.75 | 11,000 | +0.00(+0.00%) |
Dec 12, 2019 | 15.85 | 15.90 | 15.75 | 15.75 | 12,235 | -0.10(-0.61%) |
Dec 11, 2019 | 15.69 | 15.85 | 15.51 | 15.85 | 10,796 | +0.00(+0.00%) |
Dec 10, 2019 | 16.03 | 16.03 | 15.75 | 15.85 | 13,158 | -0.07(-0.42%) |
Dec 09, 2019 | 15.79 | 15.99 | 15.79 | 15.92 | 7,812 | +0.01(+0.06%) |
Dec 06, 2019 | 15.59 | 16.08 | 15.59 | 15.91 | 24,076 | +0.28(+1.79%) |
Dec 05, 2019 | 15.69 | 15.86 | 15.58 | 15.63 | 7,732 | -0.11(-0.67%) |
Dec 04, 2019 | 15.68 | 15.83 | 15.60 | 15.74 | 12,956 | +0.13(+0.80%) |
Dec 03, 2019 | 15.60 | 15.70 | 15.42 | 15.61 | 33,625 | +0.01(+0.06%) |
Dec 02, 2019 | 16.27 | 16.27 | 15.56 | 15.60 | 17,430 | -0.66(-4.03%) |
Nov 29, 2019 | 16.19 | 16.57 | 16.13 | 16.26 | 7,264 | -0.05(-0.30%) |
Nov 27, 2019 | 16.11 | 16.38 | 15.98 | 16.30 | 15,047 | +0.14(+0.89%) |
Nov 26, 2019 | 15.69 | 16.28 | 15.60 | 16.16 | 117,155 | +0.55(+3.52%) |
Nov 25, 2019 | 15.50 | 15.75 | 15.50 | 15.61 | 34,027 | +0.19(+1.25%) |
Nov 22, 2019 | 15.48 | 15.54 | 15.42 | 15.42 | 30,303 | -0.05(-0.31%) |
Nov 21, 2019 | 15.48 | 15.54 | 15.47 | 15.47 | 25,286 | -0.07(-0.43%) |
Nov 20, 2019 | 15.54 | 15.66 | 15.51 | 15.53 | 25,741 | -0.10(-0.62%) |
Nov 19, 2019 | 15.54 | 15.72 | 15.54 | 15.63 | 15,379 | +0.05(+0.31%) |
Nov 18, 2019 | 15.47 | 15.66 | 15.47 | 15.58 | 18,548 | +0.11(+0.68%) |
Nov 15, 2019 | 15.40 | 15.51 | 15.37 | 15.48 | 29,238 | +0.10(+0.62%) |
Nov 14, 2019 | 15.20 | 15.59 | 15.20 | 15.38 | 26,147 | +0.07(+0.44%) |
Nov 13, 2019 | 15.42 | 15.53 | 15.24 | 15.31 | 61,522 | -0.17(-1.11%) |
Nov 12, 2019 | 15.58 | 15.63 | 15.48 | 15.48 | 10,646 | -0.16(-1.04%) |
Nov 11, 2019 | 15.62 | 15.73 | 15.51 | 15.65 | 24,058 | +0.07(+0.43%) |
Nov 08, 2019 | 15.53 | 15.70 | 15.53 | 15.58 | 22,242 | -0.08(-0.49%) |
Nov 07, 2019 | 15.56 | 15.79 | 15.52 | 15.66 | 16,840 | +0.09(+0.55%) |
Nov 06, 2019 | 15.40 | 15.63 | 15.32 | 15.57 | 15,661 | +0.25(+1.63%) |
Nov 05, 2019 | 15.46 | 15.46 | 15.23 | 15.32 | 10,212 | -0.19(-1.23%) |
Nov 04, 2019 | 15.42 | 15.54 | 15.31 | 15.51 | 10,682 | +0.16(+1.06%) |