Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 14.94 | 15.17 | 14.80 | 14.80 | 14,316 | -0.18(-1.22%) |
Jan 30, 2020 | 15.05 | 15.18 | 14.86 | 14.98 | 16,855 | +0.00(+0.00%) |
Jan 29, 2020 | 15.17 | 15.17 | 14.97 | 14.98 | 6,600 | -0.15(-0.98%) |
Jan 28, 2020 | 15.06 | 15.13 | 14.97 | 15.13 | 5,654 | +0.13(+0.87%) |
Jan 27, 2020 | 15.05 | 15.17 | 15.00 | 15.00 | 6,080 | +0.02(+0.12%) |
Jan 24, 2020 | 15.11 | 15.17 | 14.98 | 14.98 | 5,153 | -0.01(-0.06%) |
Jan 23, 2020 | 15.04 | 15.24 | 14.99 | 14.99 | 6,219 | -0.06(-0.41%) |
Jan 22, 2020 | 15.06 | 15.06 | 15.05 | 15.05 | 1,561 | +0.11(+0.76%) |
Jan 21, 2020 | 14.83 | 15.27 | 14.83 | 14.94 | 15,048 | -0.07(-0.47%) |
Jan 17, 2020 | 15.27 | 15.37 | 15.01 | 15.01 | 12,369 | -0.17(-1.09%) |
Jan 16, 2020 | 15.16 | 15.28 | 15.01 | 15.17 | 4,741 | +0.10(+0.70%) |
Jan 15, 2020 | 15.08 | 15.21 | 14.94 | 15.07 | 9,819 | +0.04(+0.29%) |
Jan 14, 2020 | 15.24 | 15.45 | 15.02 | 15.03 | 7,031 | -0.28(-1.83%) |
Jan 13, 2020 | 15.23 | 15.34 | 14.93 | 15.31 | 26,454 | +0.11(+0.75%) |
Jan 10, 2020 | 15.39 | 15.39 | 15.03 | 15.19 | 10,422 | -0.13(-0.85%) |
Jan 09, 2020 | 15.32 | 15.45 | 15.31 | 15.32 | 6,023 | +0.07(+0.46%) |
Jan 08, 2020 | 15.28 | 15.41 | 15.25 | 15.25 | 5,995 | -0.13(-0.85%) |
Jan 07, 2020 | 14.92 | 15.38 | 14.85 | 15.38 | 36,738 | +0.37(+2.44%) |
Jan 06, 2020 | 14.88 | 15.06 | 14.86 | 15.02 | 49,529 | +0.15(+1.00%) |
Jan 03, 2020 | 14.84 | 14.97 | 14.80 | 14.87 | 10,995 | -0.06(-0.41%) |
Jan 02, 2020 | 14.82 | 14.97 | 14.79 | 14.93 | 6,048 | +0.13(+0.88%) |
Dec 31, 2019 | 14.68 | 14.84 | 14.68 | 14.80 | 46,156 | +0.17(+1.19%) |
Dec 30, 2019 | 14.74 | 14.78 | 14.62 | 14.62 | 15,442 | -0.05(-0.36%) |
Dec 27, 2019 | 14.76 | 14.76 | 14.64 | 14.68 | 4,237 | +0.01(+0.06%) |
Dec 26, 2019 | 14.72 | 14.84 | 14.67 | 14.67 | 3,453 | -0.03(-0.24%) |
Dec 24, 2019 | 14.71 | 14.88 | 14.67 | 14.70 | 10,536 | +0.05(+0.36%) |
Dec 23, 2019 | 14.80 | 14.81 | 14.65 | 14.65 | 12,093 | -0.15(-1.00%) |
Dec 20, 2019 | 14.86 | 14.90 | 14.80 | 14.80 | 39,971 | -0.04(-0.29%) |
Dec 19, 2019 | 14.85 | 14.89 | 14.78 | 14.84 | 49,026 | -0.04(-0.24%) |
Dec 18, 2019 | 14.89 | 15.01 | 14.88 | 14.88 | 3,868 | -0.01(-0.06%) |
Dec 17, 2019 | 14.84 | 14.97 | 14.84 | 14.89 | 11,080 | +0.09(+0.59%) |
Dec 16, 2019 | 14.89 | 14.96 | 14.78 | 14.80 | 7,492 | -0.03(-0.24%) |
Dec 13, 2019 | 14.87 | 14.97 | 14.72 | 14.83 | 9,506 | +0.00(+0.00%) |
Dec 12, 2019 | 14.75 | 15.09 | 14.51 | 14.83 | 22,191 | +0.04(+0.29%) |
Dec 11, 2019 | 15.22 | 15.22 | 14.70 | 14.79 | 20,602 | -0.53(-3.45%) |
Dec 10, 2019 | 15.18 | 15.33 | 15.07 | 15.32 | 6,809 | +0.20(+1.32%) |
Dec 09, 2019 | 15.21 | 15.29 | 15.03 | 15.12 | 5,989 | -0.15(-0.97%) |
Dec 06, 2019 | 14.76 | 15.38 | 14.72 | 15.27 | 20,979 | +0.49(+3.35%) |
Dec 05, 2019 | 14.91 | 14.91 | 14.77 | 14.77 | 11,790 | +0.07(+0.47%) |
Dec 04, 2019 | 14.76 | 14.81 | 14.70 | 14.70 | 27,854 | -0.18(-1.22%) |
Dec 03, 2019 | 14.73 | 14.98 | 14.68 | 14.89 | 16,334 | -0.09(-0.58%) |
Dec 02, 2019 | 14.94 | 15.08 | 14.79 | 14.97 | 15,679 | +0.03(+0.17%) |
Nov 29, 2019 | 14.95 | 14.95 | 14.95 | 14.95 | 1,268 | -0.12(-0.81%) |
Nov 27, 2019 | 15.07 | 15.07 | 15.03 | 15.07 | 3,919 | +0.03(+0.23%) |
Nov 26, 2019 | 14.93 | 15.07 | 14.00 | 15.03 | 28,708 | -0.03(-0.23%) |
Nov 25, 2019 | 14.92 | 15.13 | 14.91 | 15.07 | 30,318 | +0.18(+1.22%) |
Nov 22, 2019 | 14.92 | 14.98 | 14.87 | 14.89 | 20,864 | +0.06(+0.41%) |
Nov 21, 2019 | 14.70 | 15.00 | 14.64 | 14.83 | 26,684 | +0.14(+0.95%) |
Nov 20, 2019 | 14.70 | 14.89 | 14.69 | 14.69 | 38,972 | -0.06(-0.41%) |
Nov 19, 2019 | 14.67 | 14.79 | 14.66 | 14.75 | 16,643 | +0.08(+0.53%) |
Nov 18, 2019 | 14.67 | 14.75 | 14.66 | 14.67 | 4,718 | +0.00(+0.00%) |
Nov 15, 2019 | 14.65 | 14.67 | 14.65 | 14.67 | 5,878 | +0.12(+0.84%) |
Nov 14, 2019 | 14.49 | 14.66 | 14.42 | 14.55 | 13,988 | +0.06(+0.42%) |
Nov 13, 2019 | 14.37 | 14.49 | 14.37 | 14.49 | 5,513 | +0.08(+0.54%) |
Nov 12, 2019 | 14.49 | 14.49 | 14.41 | 14.41 | 2,455 | -0.06(-0.42%) |
Nov 11, 2019 | 14.31 | 14.47 | 14.30 | 14.47 | 4,307 | +0.15(+1.03%) |
Nov 08, 2019 | 14.26 | 14.36 | 14.24 | 14.32 | 15,792 | +0.10(+0.67%) |
Nov 07, 2019 | 14.17 | 14.31 | 14.17 | 14.23 | 21,018 | +0.02(+0.12%) |
Nov 06, 2019 | 14.18 | 14.27 | 14.18 | 14.21 | 27,421 | -0.02(-0.12%) |
Nov 05, 2019 | 14.18 | 14.23 | 14.12 | 14.23 | 21,513 | +0.04(+0.31%) |
Nov 04, 2019 | 14.18 | 14.19 | 14.13 | 14.18 | 10,197 | -0.03(-0.18%) |