Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 14.48 | 14.86 | 13.60 | 14.00 | 48,100 | -0.59(-4.04%) |
Jan 30, 2020 | 14.40 | 14.63 | 14.04 | 14.59 | 45,685 | +0.19(+1.32%) |
Jan 29, 2020 | 14.01 | 14.66 | 13.69 | 14.40 | 59,002 | +0.39(+2.78%) |
Jan 28, 2020 | 14.34 | 14.46 | 13.95 | 14.01 | 93,140 | -0.32(-2.23%) |
Jan 27, 2020 | 13.89 | 14.50 | 13.89 | 14.33 | 64,205 | +0.11(+0.77%) |
Jan 24, 2020 | 14.42 | 14.42 | 14.06 | 14.22 | 21,500 | -0.07(-0.49%) |
Jan 23, 2020 | 14.20 | 14.54 | 14.20 | 14.29 | 22,068 | +0.03(+0.21%) |
Jan 22, 2020 | 13.85 | 14.30 | 13.84 | 14.26 | 46,545 | +0.30(+2.15%) |
Jan 21, 2020 | 14.01 | 14.15 | 13.77 | 13.96 | 54,694 | -0.13(-0.92%) |
Jan 17, 2020 | 14.38 | 14.46 | 14.00 | 14.09 | 57,200 | -0.10(-0.70%) |
Jan 16, 2020 | 14.44 | 14.44 | 14.05 | 14.19 | 38,623 | -0.08(-0.56%) |
Jan 15, 2020 | 14.18 | 14.49 | 13.90 | 14.27 | 68,642 | +0.21(+1.49%) |
Jan 14, 2020 | 15.07 | 15.17 | 14.00 | 14.06 | 48,289 | -1.01(-6.70%) |
Jan 13, 2020 | 15.38 | 16.25 | 14.21 | 15.07 | 120,357 | -0.13(-0.86%) |
Jan 10, 2020 | 15.04 | 15.32 | 14.84 | 15.20 | 49,600 | +0.19(+1.27%) |
Jan 09, 2020 | 15.22 | 15.75 | 14.90 | 15.01 | 36,442 | -0.07(-0.46%) |
Jan 08, 2020 | 14.85 | 15.33 | 14.76 | 15.08 | 25,963 | +0.29(+1.96%) |
Jan 07, 2020 | 14.42 | 15.16 | 14.23 | 14.79 | 50,087 | +0.31(+2.14%) |
Jan 06, 2020 | 14.11 | 14.60 | 13.97 | 14.48 | 25,562 | +0.37(+2.62%) |
Jan 03, 2020 | 14.65 | 14.66 | 14.06 | 14.11 | 52,100 | -0.55(-3.75%) |
Jan 02, 2020 | 13.63 | 15.15 | 13.45 | 14.66 | 74,390 | +1.25(+9.32%) |
Dec 31, 2019 | 13.04 | 13.49 | 13.04 | 13.41 | 28,300 | +0.23(+1.75%) |
Dec 30, 2019 | 13.65 | 13.65 | 13.11 | 13.18 | 36,200 | -0.48(-3.51%) |
Dec 27, 2019 | 13.76 | 13.76 | 13.35 | 13.66 | 26,700 | -0.08(-0.58%) |
Dec 26, 2019 | 13.82 | 13.82 | 13.61 | 13.74 | 17,315 | +0.04(+0.29%) |
Dec 24, 2019 | 13.32 | 13.77 | 13.29 | 13.70 | 24,100 | +0.38(+2.85%) |
Dec 23, 2019 | 13.13 | 13.36 | 12.87 | 13.32 | 41,305 | +0.14(+1.06%) |
Dec 20, 2019 | 12.61 | 13.37 | 12.60 | 13.18 | 51,700 | +0.60(+4.77%) |
Dec 19, 2019 | 13.26 | 13.31 | 12.43 | 12.58 | 62,793 | -0.65(-4.91%) |
Dec 18, 2019 | 13.84 | 13.86 | 13.18 | 13.23 | 48,087 | -0.74(-5.30%) |
Dec 17, 2019 | 14.24 | 14.31 | 13.92 | 13.97 | 48,166 | -0.25(-1.76%) |
Dec 16, 2019 | 14.81 | 15.05 | 14.20 | 14.22 | 37,660 | -0.58(-3.92%) |
Dec 13, 2019 | 15.49 | 15.79 | 14.71 | 14.80 | 30,200 | -0.62(-4.02%) |
Dec 12, 2019 | 14.95 | 15.47 | 14.78 | 15.42 | 50,237 | +0.47(+3.14%) |
Dec 11, 2019 | 14.65 | 14.99 | 14.51 | 14.95 | 24,915 | +0.36(+2.47%) |
Dec 10, 2019 | 14.76 | 14.80 | 14.33 | 14.59 | 44,824 | +0.05(+0.34%) |
Dec 09, 2019 | 14.62 | 14.93 | 14.44 | 14.54 | 49,268 | -0.11(-0.75%) |
Dec 06, 2019 | 14.22 | 14.70 | 14.00 | 14.65 | 47,100 | +0.59(+4.20%) |
Dec 05, 2019 | 13.93 | 14.20 | 13.77 | 14.06 | 67,489 | +0.15(+1.08%) |
Dec 04, 2019 | 14.15 | 14.16 | 13.68 | 13.91 | 42,029 | -0.14(-1.00%) |
Dec 03, 2019 | 14.17 | 14.21 | 13.94 | 14.05 | 109,282 | -0.22(-1.54%) |
Dec 02, 2019 | 14.48 | 14.79 | 13.98 | 14.27 | 60,156 | -0.25(-1.72%) |
Nov 29, 2019 | 14.40 | 14.76 | 14.29 | 14.52 | 13,500 | +0.08(+0.55%) |
Nov 27, 2019 | 14.25 | 14.66 | 14.25 | 14.44 | 33,900 | +0.20(+1.40%) |
Nov 26, 2019 | 13.74 | 14.40 | 13.64 | 14.24 | 64,198 | +0.50(+3.64%) |
Nov 25, 2019 | 13.77 | 14.42 | 13.47 | 13.74 | 69,034 | +0.06(+0.44%) |
Nov 22, 2019 | 13.88 | 14.03 | 13.50 | 13.68 | 75,700 | -0.12(-0.87%) |
Nov 21, 2019 | 13.44 | 13.88 | 13.11 | 13.80 | 42,784 | +0.42(+3.14%) |
Nov 20, 2019 | 14.02 | 14.20 | 13.01 | 13.38 | 85,840 | -0.69(-4.90%) |
Nov 19, 2019 | 14.48 | 14.48 | 13.87 | 14.07 | 37,238 | +0.13(+0.93%) |
Nov 18, 2019 | 14.00 | 14.17 | 13.74 | 13.94 | 52,670 | -0.15(-1.06%) |
Nov 15, 2019 | 14.03 | 14.16 | 13.71 | 14.09 | 71,700 | +0.09(+0.64%) |
Nov 14, 2019 | 14.25 | 14.39 | 13.89 | 14.00 | 70,451 | -0.23(-1.62%) |
Nov 13, 2019 | 14.41 | 14.69 | 14.13 | 14.23 | 76,240 | -0.26(-1.79%) |
Nov 12, 2019 | 14.33 | 15.15 | 14.30 | 14.49 | 89,365 | +0.19(+1.33%) |
Nov 11, 2019 | 14.32 | 14.73 | 14.14 | 14.30 | 30,168 | -0.09(-0.63%) |
Nov 08, 2019 | 14.46 | 14.94 | 13.66 | 14.39 | 63,300 | +0.08(+0.56%) |
Nov 07, 2019 | 15.09 | 15.44 | 13.97 | 14.31 | 95,018 | -0.60(-4.02%) |
Nov 06, 2019 | 14.98 | 15.59 | 14.75 | 14.91 | 48,192 | +0.15(+1.02%) |
Nov 05, 2019 | 14.66 | 15.05 | 14.27 | 14.76 | 49,809 | +0.19(+1.30%) |
Nov 04, 2019 | 14.46 | 14.85 | 14.32 | 14.57 | 27,129 | +0.14(+0.97%) |