Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 13.57 | 13.59 | 13.31 | 13.35 | 22,000 | -0.24(-1.77%) |
Jan 30, 2020 | 13.39 | 13.59 | 13.28 | 13.59 | 12,428 | +0.00(+0.02%) |
Jan 29, 2020 | 13.56 | 13.76 | 13.56 | 13.59 | 6,120 | -0.08(-0.59%) |
Jan 28, 2020 | 13.68 | 14.11 | 13.26 | 13.67 | 16,852 | +0.26(+1.96%) |
Jan 27, 2020 | 13.69 | 14.03 | 13.41 | 13.41 | 13,508 | -0.45(-3.26%) |
Jan 24, 2020 | 13.85 | 13.87 | 13.85 | 13.86 | 6,800 | -0.23(-1.61%) |
Jan 23, 2020 | 14.14 | 14.20 | 14.09 | 14.09 | 4,940 | -0.09(-0.62%) |
Jan 22, 2020 | 14.20 | 14.21 | 14.18 | 14.18 | 5,208 | +0.02(+0.12%) |
Jan 21, 2020 | 14.30 | 14.30 | 14.04 | 14.16 | 16,496 | -0.18(-1.26%) |
Jan 17, 2020 | 14.59 | 14.59 | 14.34 | 14.34 | 6,800 | -0.16(-1.10%) |
Jan 16, 2020 | 14.28 | 14.65 | 14.28 | 14.50 | 23,656 | +0.15(+1.03%) |
Jan 15, 2020 | 14.44 | 14.59 | 14.09 | 14.35 | 25,628 | +0.07(+0.53%) |
Jan 14, 2020 | 14.38 | 14.52 | 14.07 | 14.28 | 24,964 | -0.05(-0.35%) |
Jan 13, 2020 | 14.00 | 14.37 | 14.00 | 14.32 | 27,944 | +0.19(+1.33%) |
Jan 10, 2020 | 14.03 | 14.23 | 14.03 | 14.14 | 17,600 | +0.03(+0.19%) |
Jan 09, 2020 | 13.93 | 14.20 | 13.93 | 14.11 | 15,832 | +0.12(+0.86%) |
Jan 08, 2020 | 13.95 | 13.99 | 13.62 | 13.99 | 26,516 | +0.12(+0.88%) |
Jan 07, 2020 | 14.01 | 14.06 | 13.82 | 13.87 | 12,092 | -0.20(-1.39%) |
Jan 06, 2020 | 14.21 | 14.35 | 13.92 | 14.06 | 39,100 | -0.05(-0.35%) |
Jan 03, 2020 | 14.29 | 14.32 | 14.04 | 14.11 | 28,000 | -0.23(-1.64%) |
Jan 02, 2020 | 14.31 | 14.63 | 14.10 | 14.35 | 37,472 | -0.08(-0.55%) |
Dec 31, 2019 | 13.94 | 14.43 | 13.87 | 14.43 | 58,800 | +0.39(+2.80%) |
Dec 30, 2019 | 14.05 | 14.32 | 13.95 | 14.04 | 49,096 | -0.23(-1.61%) |
Dec 27, 2019 | 14.36 | 14.44 | 14.12 | 14.27 | 36,000 | -0.06(-0.42%) |
Dec 26, 2019 | 13.98 | 14.38 | 13.89 | 14.32 | 40,600 | +0.14(+1.00%) |
Dec 24, 2019 | 14.28 | 14.28 | 13.88 | 14.18 | 12,400 | +0.06(+0.41%) |
Dec 23, 2019 | 14.28 | 14.37 | 13.94 | 14.12 | 75,328 | -0.19(-1.31%) |
Dec 20, 2019 | 14.48 | 14.93 | 14.28 | 14.31 | 86,800 | -0.14(-0.95%) |
Dec 19, 2019 | 15.78 | 16.19 | 14.42 | 14.45 | 83,552 | -1.33(-8.40%) |
Dec 18, 2019 | 15.54 | 16.32 | 15.25 | 15.78 | 75,892 | +0.07(+0.43%) |
Dec 17, 2019 | 16.00 | 16.12 | 15.64 | 15.71 | 37,184 | -0.33(-2.04%) |
Dec 16, 2019 | 15.99 | 16.25 | 15.62 | 16.04 | 37,636 | +0.04(+0.23%) |
Dec 13, 2019 | 15.35 | 16.60 | 15.35 | 16.00 | 85,600 | +0.57(+3.66%) |
Dec 12, 2019 | 14.77 | 15.43 | 14.77 | 15.43 | 44,276 | +0.60(+4.08%) |
Dec 11, 2019 | 13.98 | 14.95 | 13.81 | 14.83 | 58,844 | +0.89(+6.39%) |
Dec 10, 2019 | 13.59 | 14.18 | 13.59 | 13.94 | 43,096 | +0.28(+2.01%) |
Dec 09, 2019 | 13.55 | 13.78 | 13.55 | 13.66 | 36,580 | +0.14(+1.04%) |
Dec 06, 2019 | 13.70 | 13.70 | 13.43 | 13.52 | 20,000 | +0.16(+1.16%) |
Dec 05, 2019 | 13.52 | 13.66 | 13.36 | 13.37 | 18,516 | -0.14(-1.04%) |
Dec 04, 2019 | 13.13 | 13.65 | 13.13 | 13.51 | 83,092 | +0.41(+3.15%) |
Dec 03, 2019 | 12.84 | 13.10 | 12.83 | 13.10 | 27,788 | +0.35(+2.71%) |
Dec 02, 2019 | 13.44 | 13.44 | 12.70 | 12.75 | 24,060 | -0.30(-2.30%) |
Nov 29, 2019 | 13.08 | 13.12 | 12.90 | 13.05 | 13,600 | -0.16(-1.23%) |
Nov 27, 2019 | 13.78 | 13.78 | 13.21 | 13.21 | 19,600 | -0.56(-4.08%) |
Nov 26, 2019 | 14.19 | 14.26 | 13.78 | 13.78 | 32,672 | -0.42(-2.99%) |
Nov 25, 2019 | 14.48 | 14.59 | 14.20 | 14.20 | 47,516 | -0.23(-1.56%) |
Nov 22, 2019 | 14.56 | 14.65 | 14.32 | 14.43 | 113,200 | -0.17(-1.20%) |
Nov 21, 2019 | 14.70 | 14.76 | 14.48 | 14.60 | 38,124 | -0.03(-0.17%) |
Nov 20, 2019 | 14.81 | 14.81 | 14.59 | 14.62 | 21,736 | -0.18(-1.18%) |
Nov 19, 2019 | 13.88 | 14.85 | 13.88 | 14.80 | 29,360 | +0.43(+3.01%) |
Nov 18, 2019 | 14.01 | 14.40 | 14.01 | 14.37 | 11,972 | +0.23(+1.61%) |
Nov 15, 2019 | 14.32 | 14.38 | 14.14 | 14.14 | 8,400 | -0.11(-0.77%) |
Nov 14, 2019 | 14.31 | 14.31 | 13.76 | 14.25 | 34,480 | -0.18(-1.21%) |
Nov 13, 2019 | 14.60 | 14.60 | 14.43 | 14.43 | 4,124 | -0.18(-1.25%) |
Nov 12, 2019 | 14.79 | 14.91 | 14.15 | 14.61 | 28,640 | -0.19(-1.25%) |
Nov 11, 2019 | 14.76 | 14.99 | 14.51 | 14.79 | 26,532 | -0.13(-0.90%) |
Nov 08, 2019 | 15.03 | 15.03 | 14.52 | 14.93 | 38,000 | +0.02(+0.15%) |
Nov 07, 2019 | 14.24 | 15.02 | 14.24 | 14.90 | 67,228 | +0.64(+4.50%) |
Nov 06, 2019 | 14.42 | 14.42 | 14.26 | 14.26 | 5,540 | -0.14(-0.95%) |
Nov 05, 2019 | 14.43 | 14.45 | 13.79 | 14.40 | 24,196 | +0.11(+0.77%) |
Nov 04, 2019 | 15.14 | 15.14 | 14.15 | 14.29 | 56,932 | -0.55(-3.67%) |