Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 13.27 | 13.30 | 13.22 | 13.26 | 11,455 | -0.17(-1.30%) |
Jan 30, 2020 | 13.39 | 13.44 | 13.25 | 13.44 | 465 | -0.08(-0.62%) |
Jan 29, 2020 | 13.64 | 13.64 | 13.52 | 13.52 | 91,690 | -0.17(-1.23%) |
Jan 28, 2020 | 13.77 | 13.77 | 13.69 | 13.69 | 2,163 | +0.09(+0.64%) |
Jan 27, 2020 | 13.67 | 13.67 | 13.60 | 13.60 | 6,503 | -0.38(-2.75%) |
Jan 24, 2020 | 14.16 | 14.16 | 13.99 | 13.99 | 440 | -0.16(-1.15%) |
Jan 23, 2020 | 14.08 | 14.15 | 14.08 | 14.15 | 131 | -0.08(-0.54%) |
Jan 22, 2020 | 14.23 | 14.23 | 14.23 | 14.23 | 381 | -0.07(-0.48%) |
Jan 21, 2020 | 14.58 | 14.58 | 14.24 | 14.29 | 2,785 | -0.32(-2.21%) |
Jan 17, 2020 | 14.63 | 14.64 | 14.58 | 14.62 | 1,321 | -0.11(-0.75%) |
Jan 16, 2020 | 14.84 | 14.84 | 14.73 | 14.73 | 123 | +0.01(+0.07%) |
Jan 15, 2020 | 14.84 | 14.85 | 14.72 | 14.72 | 1,803 | -0.18(-1.22%) |
Jan 14, 2020 | 14.90 | 14.90 | 14.89 | 14.90 | 7,248 | +0.02(+0.15%) |
Jan 13, 2020 | 14.77 | 14.88 | 14.77 | 14.88 | 359 | -0.03(-0.21%) |
Jan 10, 2020 | 14.89 | 14.93 | 14.89 | 14.91 | 881 | +0.00(+0.00%) |
Jan 09, 2020 | 14.88 | 14.91 | 14.62 | 14.91 | 3,137 | +0.08(+0.52%) |
Jan 08, 2020 | 14.95 | 14.95 | 14.80 | 14.83 | 396 | -0.13(-0.88%) |
Jan 07, 2020 | 14.94 | 14.96 | 14.94 | 14.96 | 602 | -0.10(-0.64%) |
Jan 06, 2020 | 15.01 | 15.06 | 14.93 | 15.06 | 5,372 | +0.08(+0.55%) |
Jan 03, 2020 | 14.96 | 14.97 | 14.96 | 14.97 | 1,762 | -0.09(-0.57%) |
Jan 02, 2020 | 15.06 | 15.06 | 15.02 | 15.06 | 1,816 | +0.09(+0.61%) |
Dec 31, 2019 | 14.90 | 15.02 | 14.88 | 14.97 | 4,406 | +0.09(+0.61%) |
Dec 30, 2019 | 15.03 | 15.03 | 14.88 | 14.88 | 6,845 | -0.06(-0.42%) |
Dec 27, 2019 | 15.05 | 15.05 | 14.94 | 14.94 | 1,762 | -0.12(-0.79%) |
Dec 26, 2019 | 15.19 | 15.21 | 15.06 | 15.06 | 7,627 | -0.02(-0.15%) |
Dec 24, 2019 | 15.16 | 15.17 | 15.08 | 15.08 | 1,321 | -0.05(-0.30%) |
Dec 23, 2019 | 14.99 | 15.15 | 14.99 | 15.13 | 2,580 | +0.20(+1.34%) |
Dec 20, 2019 | 14.91 | 14.98 | 14.91 | 14.93 | 2,753 | +0.07(+0.46%) |
Dec 19, 2019 | 14.88 | 14.92 | 14.83 | 14.86 | 2,507 | +0.01(+0.09%) |
Dec 18, 2019 | 14.79 | 14.88 | 14.79 | 14.85 | 11,772 | +0.10(+0.65%) |
Dec 17, 2019 | 14.82 | 14.84 | 14.74 | 14.75 | 2,204 | +0.05(+0.34%) |
Dec 16, 2019 | 14.69 | 14.70 | 14.68 | 14.70 | 2,820 | +0.28(+1.92%) |
Dec 13, 2019 | 14.66 | 14.66 | 14.43 | 14.43 | 2,533 | -0.14(-0.99%) |
Dec 12, 2019 | 14.44 | 14.59 | 14.44 | 14.57 | 2,167 | +0.49(+3.51%) |
Dec 11, 2019 | 14.08 | 14.08 | 14.08 | 85 | +0.00(+0.00%) | |
Dec 10, 2019 | 14.08 | 14.08 | 14.08 | 33 | +0.00(+0.00%) | |
Dec 09, 2019 | 14.08 | 14.08 | 14.08 | 138 | +0.00(+0.00%) | |
Dec 06, 2019 | 14.08 | 14.08 | 14.08 | 23 | +0.00(+0.00%) | |
Dec 05, 2019 | 14.08 | 14.08 | 14.08 | 59 | +0.00(+0.00%) | |
Dec 04, 2019 | 14.09 | 14.09 | 14.06 | 14.08 | 1,639 | +0.18(+1.33%) |
Dec 03, 2019 | 13.92 | 13.97 | 13.89 | 13.89 | 722 | -0.19(-1.32%) |
Dec 02, 2019 | 14.21 | 14.21 | 14.08 | 14.08 | 453 | -0.18(-1.27%) |
Nov 29, 2019 | 14.26 | 14.26 | 14.26 | 3 | +0.00(+0.00%) | |
Nov 27, 2019 | 14.19 | 14.26 | 14.19 | 14.26 | 331 | +0.03(+0.19%) |
Nov 26, 2019 | 14.25 | 14.35 | 14.22 | 14.23 | 11,013 | -0.13(-0.88%) |
Nov 25, 2019 | 14.36 | 14.36 | 14.36 | 129 | +0.00(+0.00%) | |
Nov 22, 2019 | 14.36 | 14.42 | 14.36 | 14.36 | 2,101 | -0.04(-0.28%) |
Nov 21, 2019 | 14.32 | 14.40 | 14.32 | 14.40 | 1,499 | +0.19(+1.35%) |
Nov 20, 2019 | 14.02 | 14.26 | 14.00 | 14.21 | 87,035 | +0.10(+0.73%) |
Nov 19, 2019 | 14.17 | 14.18 | 14.10 | 14.10 | 3,322 | -0.22(-1.55%) |
Nov 18, 2019 | 14.39 | 14.39 | 14.32 | 14.33 | 789 | -0.23(-1.58%) |
Nov 15, 2019 | 14.56 | 14.56 | 14.56 | 14.56 | 1,106 | +0.14(+0.99%) |
Nov 14, 2019 | 14.41 | 14.41 | 14.41 | 14.41 | 339 | -0.30(-2.02%) |
Nov 13, 2019 | 14.71 | 14.71 | 14.71 | 92 | +0.00(+0.00%) | |
Nov 12, 2019 | 14.71 | 14.71 | 14.71 | 26 | +0.00(+0.00%) | |
Nov 11, 2019 | 14.71 | 14.71 | 14.71 | 91 | +0.00(+0.00%) | |
Nov 08, 2019 | 14.71 | 14.71 | 14.71 | 108 | +0.00(+0.00%) | |
Nov 07, 2019 | 14.70 | 14.72 | 14.69 | 14.71 | 3,540 | -0.13(-0.90%) |
Nov 06, 2019 | 14.84 | 14.84 | 14.84 | 367 | +0.00(+0.00%) | |
Nov 05, 2019 | 14.77 | 14.84 | 14.77 | 14.84 | 1,043 | -0.05(-0.32%) |
Nov 04, 2019 | 14.69 | 14.92 | 14.69 | 14.89 | 2,235 | +0.40(+2.73%) |