Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 14.40 | 14.49 | 13.97 | 14.09 | 413,062 | -0.35(-2.43%) |
Jan 30, 2020 | 14.50 | 14.58 | 14.32 | 14.44 | 122,999 | -0.19(-1.31%) |
Jan 29, 2020 | 14.83 | 14.85 | 14.56 | 14.63 | 83,336 | -0.23(-1.53%) |
Jan 28, 2020 | 14.91 | 15.02 | 14.84 | 14.86 | 64,329 | +0.02(+0.12%) |
Jan 27, 2020 | 14.94 | 15.04 | 14.76 | 14.84 | 166,848 | -0.29(-1.93%) |
Jan 24, 2020 | 15.41 | 15.43 | 15.11 | 15.13 | 92,571 | -0.24(-1.54%) |
Jan 23, 2020 | 15.31 | 15.44 | 15.24 | 15.37 | 100,614 | +0.06(+0.42%) |
Jan 22, 2020 | 15.41 | 15.41 | 15.27 | 15.31 | 159,082 | -0.05(-0.36%) |
Jan 21, 2020 | 15.47 | 15.50 | 15.16 | 15.36 | 136,154 | -0.20(-1.26%) |
Jan 17, 2020 | 15.57 | 15.59 | 15.32 | 15.56 | 239,655 | +0.06(+0.38%) |
Jan 16, 2020 | 15.37 | 15.70 | 15.35 | 15.50 | 129,608 | +0.27(+1.80%) |
Jan 15, 2020 | 15.18 | 15.36 | 15.10 | 15.23 | 431,334 | +0.07(+0.48%) |
Jan 14, 2020 | 15.05 | 15.35 | 15.03 | 15.15 | 125,747 | +0.13(+0.85%) |
Jan 13, 2020 | 15.08 | 15.20 | 15.03 | 15.03 | 352,015 | +0.01(+0.06%) |
Jan 10, 2020 | 15.07 | 15.08 | 14.93 | 15.02 | 322,135 | -0.02(-0.12%) |
Jan 09, 2020 | 14.87 | 15.09 | 14.86 | 15.03 | 295,803 | +0.17(+1.17%) |
Jan 08, 2020 | 14.87 | 15.08 | 14.76 | 14.86 | 156,462 | +0.01(+0.06%) |
Jan 07, 2020 | 14.92 | 14.93 | 14.72 | 14.85 | 265,171 | -0.08(-0.55%) |
Jan 06, 2020 | 14.76 | 15.01 | 14.55 | 14.93 | 140,164 | +0.11(+0.74%) |
Jan 03, 2020 | 14.53 | 14.84 | 14.53 | 14.82 | 114,946 | +0.18(+1.25%) |
Jan 02, 2020 | 14.74 | 14.80 | 14.36 | 14.64 | 129,033 | -0.07(-0.50%) |
Dec 31, 2019 | 14.48 | 14.76 | 14.48 | 14.72 | 73,815 | +0.24(+1.64%) |
Dec 30, 2019 | 14.52 | 14.82 | 14.39 | 14.48 | 492,847 | -0.02(-0.13%) |
Dec 27, 2019 | 14.54 | 14.59 | 14.43 | 14.50 | 108,146 | -0.05(-0.31%) |
Dec 26, 2019 | 14.41 | 14.71 | 14.37 | 14.54 | 101,075 | +0.15(+1.01%) |
Dec 24, 2019 | 14.30 | 14.42 | 14.14 | 14.40 | 65,809 | +0.08(+0.57%) |
Dec 23, 2019 | 14.47 | 14.62 | 14.06 | 14.31 | 108,979 | -0.13(-0.88%) |
Dec 20, 2019 | 14.44 | 14.51 | 14.26 | 14.44 | 260,165 | +0.03(+0.19%) |
Dec 19, 2019 | 14.41 | 14.48 | 14.25 | 14.41 | 126,348 | +0.03(+0.19%) |
Dec 18, 2019 | 14.43 | 14.49 | 14.17 | 14.39 | 116,454 | -0.02(-0.12%) |
Dec 17, 2019 | 14.04 | 14.41 | 14.04 | 14.41 | 240,637 | +0.37(+2.63%) |
Dec 16, 2019 | 14.03 | 14.23 | 14.00 | 14.04 | 110,255 | +0.07(+0.52%) |
Dec 13, 2019 | 13.99 | 14.10 | 13.84 | 13.96 | 94,847 | -0.04(-0.26%) |
Dec 12, 2019 | 13.90 | 14.22 | 13.90 | 14.00 | 105,457 | +0.13(+0.91%) |
Dec 11, 2019 | 13.77 | 13.96 | 13.65 | 13.87 | 207,914 | +0.09(+0.65%) |
Dec 10, 2019 | 13.72 | 13.86 | 13.67 | 13.78 | 354,194 | +0.05(+0.33%) |
Dec 09, 2019 | 13.76 | 13.86 | 13.68 | 13.74 | 409,583 | -0.03(-0.20%) |
Dec 06, 2019 | 13.77 | 13.87 | 13.60 | 13.77 | 208,997 | +0.06(+0.46%) |
Dec 05, 2019 | 13.64 | 13.78 | 13.62 | 13.70 | 216,500 | +0.03(+0.20%) |
Dec 04, 2019 | 13.77 | 13.87 | 13.64 | 13.67 | 133,753 | -0.07(-0.52%) |
Dec 03, 2019 | 13.74 | 13.80 | 13.70 | 13.75 | 85,431 | +0.00(+0.00%) |
Dec 02, 2019 | 13.80 | 13.89 | 13.68 | 13.75 | 171,272 | -0.07(-0.52%) |
Nov 29, 2019 | 13.88 | 13.97 | 13.82 | 13.82 | 35,054 | -0.06(-0.45%) |
Nov 27, 2019 | 13.92 | 14.15 | 13.87 | 13.88 | 90,965 | +0.04(+0.33%) |
Nov 26, 2019 | 13.82 | 14.02 | 13.80 | 13.84 | 120,990 | +0.01(+0.07%) |
Nov 25, 2019 | 13.75 | 13.96 | 13.73 | 13.83 | 85,229 | +0.07(+0.52%) |
Nov 22, 2019 | 13.76 | 13.82 | 13.73 | 13.76 | 95,846 | -0.02(-0.13%) |
Nov 21, 2019 | 13.84 | 13.84 | 13.65 | 13.77 | 78,858 | -0.05(-0.39%) |
Nov 20, 2019 | 13.83 | 13.97 | 13.75 | 13.83 | 107,443 | -0.01(-0.07%) |
Nov 19, 2019 | 13.81 | 13.90 | 13.73 | 13.84 | 166,082 | +0.04(+0.26%) |
Nov 18, 2019 | 13.74 | 13.86 | 13.71 | 13.80 | 166,925 | -0.04(-0.26%) |
Nov 15, 2019 | 13.96 | 13.96 | 13.68 | 13.84 | 97,732 | -0.03(-0.19%) |
Nov 14, 2019 | 13.75 | 13.93 | 13.68 | 13.86 | 83,295 | +0.05(+0.33%) |
Nov 13, 2019 | 13.77 | 13.91 | 13.75 | 13.82 | 96,197 | -0.02(-0.13%) |
Nov 12, 2019 | 13.86 | 13.90 | 13.80 | 13.84 | 98,964 | -0.01(-0.06%) |
Nov 11, 2019 | 13.79 | 13.89 | 13.65 | 13.85 | 129,785 | +0.05(+0.39%) |
Nov 08, 2019 | 13.76 | 13.95 | 13.74 | 13.79 | 76,987 | +0.02(+0.13%) |
Nov 07, 2019 | 13.66 | 14.09 | 13.66 | 13.77 | 115,494 | +0.02(+0.13%) |
Nov 06, 2019 | 15.05 | 15.20 | 13.10 | 13.76 | 267,308 | -2.11(-13.30%) |
Nov 05, 2019 | 15.78 | 15.96 | 15.78 | 15.87 | 109,517 | +0.11(+0.69%) |
Nov 04, 2019 | 15.69 | 15.78 | 15.60 | 15.76 | 132,133 | +0.12(+0.75%) |