Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 15.28 | 15.45 | 15.28 | 15.42 | 746,900 | +0.15(+0.98%) |
Jan 30, 2020 | 15.27 | 15.37 | 15.19 | 15.27 | 453,281 | +0.11(+0.73%) |
Jan 29, 2020 | 15.06 | 15.20 | 15.05 | 15.16 | 363,584 | +0.08(+0.53%) |
Jan 28, 2020 | 15.17 | 15.25 | 14.99 | 15.08 | 548,045 | -0.25(-1.63%) |
Jan 27, 2020 | 15.28 | 15.37 | 15.25 | 15.33 | 661,428 | +0.10(+0.66%) |
Jan 24, 2020 | 15.05 | 15.24 | 15.03 | 15.23 | 445,600 | +0.21(+1.40%) |
Jan 23, 2020 | 15.00 | 15.07 | 14.95 | 15.02 | 345,057 | -0.02(-0.13%) |
Jan 22, 2020 | 15.02 | 15.09 | 15.00 | 15.04 | 623,877 | +0.08(+0.53%) |
Jan 21, 2020 | 14.89 | 14.99 | 14.79 | 14.96 | 769,583 | -0.06(-0.40%) |
Jan 17, 2020 | 14.94 | 15.04 | 14.94 | 15.02 | 462,200 | +0.10(+0.67%) |
Jan 16, 2020 | 14.96 | 14.97 | 14.90 | 14.92 | 434,652 | -0.06(-0.40%) |
Jan 15, 2020 | 14.92 | 14.99 | 14.88 | 14.98 | 572,293 | +0.14(+0.94%) |
Jan 14, 2020 | 14.82 | 14.85 | 14.77 | 14.84 | 360,805 | -0.06(-0.40%) |
Jan 13, 2020 | 14.98 | 14.98 | 14.90 | 14.90 | 353,596 | -0.12(-0.80%) |
Jan 10, 2020 | 14.93 | 15.03 | 14.92 | 15.02 | 375,600 | +0.10(+0.67%) |
Jan 09, 2020 | 14.88 | 14.94 | 14.83 | 14.92 | 391,762 | -0.10(-0.67%) |
Jan 08, 2020 | 15.22 | 15.23 | 14.92 | 15.02 | 1,054,151 | -0.15(-0.99%) |
Jan 07, 2020 | 15.08 | 15.19 | 15.07 | 15.17 | 518,730 | +0.09(+0.60%) |
Jan 06, 2020 | 15.15 | 15.19 | 15.00 | 15.08 | 804,728 | +0.20(+1.34%) |
Jan 03, 2020 | 14.90 | 14.98 | 14.87 | 14.88 | 496,700 | +0.12(+0.81%) |
Jan 02, 2020 | 14.79 | 14.82 | 14.72 | 14.76 | 580,602 | +0.10(+0.68%) |
Dec 31, 2019 | 14.68 | 14.73 | 14.64 | 14.66 | 563,300 | +0.03(+0.21%) |
Dec 30, 2019 | 14.61 | 14.68 | 14.61 | 14.63 | 1,024,616 | +0.03(+0.21%) |
Dec 27, 2019 | 14.66 | 14.66 | 14.59 | 14.60 | 544,200 | -0.05(-0.34%) |
Dec 26, 2019 | 14.58 | 14.67 | 14.55 | 14.65 | 431,168 | +0.12(+0.83%) |
Dec 24, 2019 | 14.43 | 14.54 | 14.40 | 14.53 | 224,100 | +0.19(+1.32%) |
Dec 23, 2019 | 14.18 | 14.35 | 14.17 | 14.34 | 499,351 | +0.13(+0.91%) |
Dec 20, 2019 | 14.16 | 14.22 | 14.16 | 14.21 | 431,900 | +0.06(+0.42%) |
Dec 19, 2019 | 14.13 | 14.20 | 14.10 | 14.15 | 477,753 | +0.03(+0.21%) |
Dec 18, 2019 | 14.07 | 14.14 | 14.07 | 14.12 | 721,422 | -0.01(-0.07%) |
Dec 17, 2019 | 14.10 | 14.17 | 14.10 | 14.13 | 315,563 | -0.01(-0.07%) |
Dec 16, 2019 | 14.20 | 14.20 | 14.11 | 14.14 | 795,730 | -0.04(-0.28%) |
Dec 13, 2019 | 14.11 | 14.18 | 14.04 | 14.18 | 559,400 | +0.06(+0.42%) |
Dec 12, 2019 | 14.29 | 14.29 | 14.03 | 14.12 | 377,877 | -0.04(-0.28%) |
Dec 11, 2019 | 14.04 | 14.20 | 14.03 | 14.16 | 647,870 | +0.14(+1.00%) |
Dec 10, 2019 | 14.00 | 14.03 | 13.96 | 14.02 | 656,441 | +0.09(+0.65%) |
Dec 09, 2019 | 13.95 | 13.97 | 13.90 | 13.93 | 336,358 | +0.00(+0.00%) |
Dec 06, 2019 | 14.02 | 14.02 | 13.92 | 13.93 | 476,400 | -0.24(-1.69%) |
Dec 05, 2019 | 14.08 | 14.18 | 14.08 | 14.17 | 656,821 | +0.09(+0.64%) |
Dec 04, 2019 | 14.11 | 14.14 | 14.04 | 14.08 | 454,629 | -0.11(-0.78%) |
Dec 03, 2019 | 14.18 | 14.21 | 14.13 | 14.19 | 792,650 | +0.17(+1.21%) |
Dec 02, 2019 | 14.03 | 14.05 | 13.96 | 14.02 | 425,835 | -0.05(-0.36%) |
Nov 29, 2019 | 13.96 | 14.09 | 13.96 | 14.07 | 191,400 | +0.11(+0.79%) |
Nov 27, 2019 | 13.98 | 14.01 | 13.93 | 13.96 | 363,100 | -0.10(-0.71%) |
Nov 26, 2019 | 14.00 | 14.09 | 13.93 | 14.06 | 354,082 | +0.09(+0.64%) |
Nov 25, 2019 | 13.98 | 14.02 | 13.95 | 13.97 | 405,362 | -0.07(-0.50%) |
Nov 22, 2019 | 14.12 | 14.12 | 14.03 | 14.04 | 297,600 | -0.03(-0.21%) |
Nov 21, 2019 | 14.09 | 14.13 | 14.06 | 14.07 | 687,040 | -0.08(-0.57%) |
Nov 20, 2019 | 14.11 | 14.17 | 14.08 | 14.15 | 419,471 | +0.00(+0.00%) |
Nov 19, 2019 | 14.10 | 14.16 | 14.09 | 14.15 | 518,611 | +0.05(+0.35%) |
Nov 18, 2019 | 14.06 | 14.13 | 14.06 | 14.10 | 356,471 | +0.05(+0.36%) |
Nov 15, 2019 | 14.04 | 14.08 | 14.02 | 14.05 | 547,000 | -0.05(-0.35%) |
Nov 14, 2019 | 14.07 | 14.17 | 14.06 | 14.10 | 397,295 | +0.07(+0.50%) |
Nov 13, 2019 | 14.04 | 14.09 | 14.01 | 14.03 | 423,673 | +0.05(+0.36%) |
Nov 12, 2019 | 13.96 | 14.01 | 13.87 | 13.98 | 462,792 | -0.02(-0.14%) |
Nov 11, 2019 | 14.03 | 14.07 | 13.87 | 14.00 | 686,910 | +0.00(+0.00%) |
Nov 08, 2019 | 14.00 | 14.11 | 13.98 | 14.00 | 615,100 | -0.16(-1.13%) |
Nov 07, 2019 | 14.40 | 14.43 | 14.08 | 14.16 | 970,345 | -0.30(-2.07%) |
Nov 06, 2019 | 14.42 | 14.50 | 14.40 | 14.46 | 419,038 | +0.04(+0.28%) |
Nov 05, 2019 | 14.57 | 14.58 | 14.38 | 14.42 | 957,066 | -0.32(-2.17%) |
Nov 04, 2019 | 14.81 | 14.81 | 14.68 | 14.74 | 420,576 | -0.06(-0.41%) |