Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 13.75 | 14.20 | 13.40 | 13.44 | 28,400 | -0.54(-3.86%) |
Jan 30, 2020 | 13.71 | 13.98 | 13.64 | 13.98 | 9,520 | +0.20(+1.45%) |
Jan 29, 2020 | 13.91 | 14.07 | 13.65 | 13.78 | 11,861 | -0.22(-1.57%) |
Jan 28, 2020 | 14.13 | 14.13 | 13.98 | 14.00 | 20,119 | +0.00(+0.00%) |
Jan 27, 2020 | 13.82 | 14.13 | 13.70 | 14.00 | 21,167 | +0.02(+0.14%) |
Jan 24, 2020 | 14.10 | 14.11 | 13.86 | 13.98 | 19,000 | -0.01(-0.07%) |
Jan 23, 2020 | 13.85 | 14.20 | 13.71 | 13.99 | 39,288 | +0.04(+0.29%) |
Jan 22, 2020 | 13.72 | 14.52 | 13.72 | 13.95 | 67,136 | -0.06(-0.43%) |
Jan 21, 2020 | 14.11 | 14.21 | 13.97 | 14.01 | 17,393 | -0.26(-1.82%) |
Jan 17, 2020 | 14.57 | 14.57 | 14.23 | 14.27 | 24,200 | -0.17(-1.18%) |
Jan 16, 2020 | 14.46 | 14.51 | 14.30 | 14.44 | 18,409 | +0.15(+1.05%) |
Jan 15, 2020 | 14.22 | 14.66 | 14.20 | 14.29 | 18,159 | +0.12(+0.85%) |
Jan 14, 2020 | 13.94 | 14.41 | 13.94 | 14.17 | 17,318 | +0.14(+1.00%) |
Jan 13, 2020 | 14.11 | 14.11 | 13.95 | 14.03 | 25,679 | +0.01(+0.07%) |
Jan 10, 2020 | 13.96 | 14.06 | 13.76 | 14.02 | 30,700 | -0.01(-0.07%) |
Jan 09, 2020 | 14.11 | 14.18 | 13.97 | 14.03 | 20,672 | -0.11(-0.78%) |
Jan 08, 2020 | 14.60 | 14.62 | 14.10 | 14.14 | 22,076 | -0.54(-3.68%) |
Jan 07, 2020 | 14.79 | 15.07 | 14.60 | 14.68 | 18,924 | -0.25(-1.67%) |
Jan 06, 2020 | 14.50 | 14.98 | 14.50 | 14.93 | 26,588 | +0.26(+1.77%) |
Jan 03, 2020 | 14.60 | 14.72 | 14.47 | 14.67 | 14,400 | -0.10(-0.68%) |
Jan 02, 2020 | 14.90 | 14.90 | 14.62 | 14.77 | 15,638 | -0.08(-0.54%) |
Dec 31, 2019 | 14.74 | 15.07 | 14.57 | 14.85 | 25,100 | +0.11(+0.75%) |
Dec 30, 2019 | 15.00 | 15.00 | 14.72 | 14.74 | 22,810 | -0.34(-2.25%) |
Dec 27, 2019 | 14.92 | 15.34 | 14.92 | 15.08 | 47,600 | +0.08(+0.53%) |
Dec 26, 2019 | 14.90 | 15.10 | 14.74 | 15.00 | 11,369 | +0.13(+0.87%) |
Dec 24, 2019 | 14.56 | 14.91 | 14.56 | 14.87 | 7,700 | +0.33(+2.27%) |
Dec 23, 2019 | 13.99 | 14.63 | 13.99 | 14.54 | 34,829 | +0.60(+4.30%) |
Dec 20, 2019 | 13.93 | 13.99 | 13.83 | 13.94 | 153,000 | +0.04(+0.29%) |
Dec 19, 2019 | 14.01 | 14.08 | 13.84 | 13.90 | 22,168 | +0.03(+0.22%) |
Dec 18, 2019 | 13.84 | 14.60 | 13.65 | 13.87 | 77,543 | +0.09(+0.65%) |
Dec 17, 2019 | 13.69 | 13.88 | 13.64 | 13.78 | 31,444 | +0.10(+0.73%) |
Dec 16, 2019 | 13.77 | 13.90 | 13.63 | 13.68 | 31,519 | +0.03(+0.22%) |
Dec 13, 2019 | 13.52 | 13.75 | 13.40 | 13.65 | 23,900 | +0.15(+1.11%) |
Dec 12, 2019 | 13.29 | 13.58 | 13.18 | 13.50 | 29,755 | +0.31(+2.35%) |
Dec 11, 2019 | 13.24 | 13.24 | 13.02 | 13.19 | 19,190 | +0.12(+0.92%) |
Dec 10, 2019 | 13.11 | 13.33 | 13.01 | 13.07 | 25,429 | -0.09(-0.68%) |
Dec 09, 2019 | 13.29 | 13.47 | 13.10 | 13.16 | 19,563 | -0.17(-1.28%) |
Dec 06, 2019 | 13.38 | 13.43 | 13.25 | 13.33 | 27,200 | +0.09(+0.68%) |
Dec 05, 2019 | 13.60 | 13.67 | 13.21 | 13.24 | 27,453 | -0.22(-1.63%) |
Dec 04, 2019 | 13.45 | 13.76 | 13.36 | 13.46 | 37,644 | +0.13(+0.98%) |
Dec 03, 2019 | 13.46 | 13.51 | 13.19 | 13.33 | 45,135 | -0.39(-2.84%) |
Dec 02, 2019 | 14.04 | 14.04 | 13.59 | 13.72 | 51,560 | -0.28(-2.00%) |
Nov 29, 2019 | 13.53 | 14.31 | 13.53 | 14.00 | 31,900 | +0.37(+2.71%) |
Nov 27, 2019 | 13.49 | 13.76 | 13.49 | 13.63 | 39,200 | +0.08(+0.59%) |
Nov 26, 2019 | 13.28 | 13.78 | 13.28 | 13.55 | 37,221 | +0.21(+1.57%) |
Nov 25, 2019 | 13.18 | 13.46 | 13.11 | 13.34 | 39,193 | +0.26(+1.99%) |
Nov 22, 2019 | 13.03 | 13.24 | 12.62 | 13.08 | 26,300 | +0.15(+1.16%) |
Nov 21, 2019 | 12.79 | 13.02 | 12.75 | 12.93 | 27,147 | -0.02(-0.15%) |
Nov 20, 2019 | 12.84 | 13.16 | 12.79 | 12.95 | 48,251 | +0.01(+0.08%) |
Nov 19, 2019 | 12.68 | 13.03 | 12.68 | 12.94 | 26,625 | +0.32(+2.54%) |
Nov 18, 2019 | 12.47 | 12.65 | 12.43 | 12.62 | 13,964 | +0.06(+0.48%) |
Nov 15, 2019 | 12.54 | 12.70 | 12.40 | 12.56 | 27,700 | +0.11(+0.88%) |
Nov 14, 2019 | 12.41 | 12.75 | 12.35 | 12.45 | 18,739 | -0.10(-0.80%) |
Nov 13, 2019 | 12.39 | 12.72 | 12.39 | 12.55 | 19,001 | +0.05(+0.40%) |
Nov 12, 2019 | 12.57 | 12.75 | 12.43 | 12.50 | 44,336 | -0.07(-0.56%) |
Nov 11, 2019 | 12.62 | 12.70 | 12.52 | 12.57 | 32,041 | -0.20(-1.57%) |
Nov 08, 2019 | 13.28 | 13.34 | 12.69 | 12.77 | 27,500 | -0.37(-2.82%) |
Nov 07, 2019 | 12.91 | 13.23 | 12.80 | 13.14 | 21,905 | +0.24(+1.86%) |
Nov 06, 2019 | 13.03 | 13.04 | 12.87 | 12.90 | 7,844 | -0.14(-1.07%) |
Nov 05, 2019 | 13.16 | 13.16 | 12.38 | 13.04 | 27,663 | -0.29(-2.18%) |
Nov 04, 2019 | 13.20 | 13.39 | 13.15 | 13.33 | 16,034 | +0.26(+1.99%) |