Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 15.85 | 15.85 | 15.74 | 15.81 | 106,700 | +0.11(+0.67%) |
Jan 30, 2020 | 15.75 | 15.80 | 15.67 | 15.70 | 129,063 | -0.01(-0.03%) |
Jan 29, 2020 | 15.63 | 15.72 | 15.62 | 15.71 | 113,621 | +0.08(+0.51%) |
Jan 28, 2020 | 15.71 | 15.73 | 15.61 | 15.63 | 232,196 | -0.14(-0.89%) |
Jan 27, 2020 | 15.80 | 15.82 | 15.70 | 15.77 | 278,611 | +0.10(+0.64%) |
Jan 24, 2020 | 15.57 | 15.70 | 15.54 | 15.67 | 625,800 | +0.11(+0.71%) |
Jan 23, 2020 | 15.53 | 15.62 | 15.53 | 15.56 | 181,601 | +0.03(+0.19%) |
Jan 22, 2020 | 15.53 | 15.55 | 15.48 | 15.53 | 86,546 | +0.02(+0.13%) |
Jan 21, 2020 | 15.44 | 15.55 | 15.41 | 15.51 | 251,368 | +0.00(+0.00%) |
Jan 17, 2020 | 15.51 | 15.57 | 15.48 | 15.51 | 151,100 | +0.02(+0.13%) |
Jan 16, 2020 | 15.50 | 15.50 | 15.41 | 15.49 | 137,284 | -0.01(-0.06%) |
Jan 15, 2020 | 15.48 | 15.54 | 15.42 | 15.50 | 317,750 | +0.09(+0.58%) |
Jan 14, 2020 | 15.39 | 15.42 | 15.35 | 15.41 | 226,504 | -0.02(-0.13%) |
Jan 13, 2020 | 15.49 | 15.49 | 15.42 | 15.43 | 642,029 | -0.12(-0.77%) |
Jan 10, 2020 | 15.46 | 15.57 | 15.45 | 15.55 | 160,200 | +0.11(+0.71%) |
Jan 09, 2020 | 15.44 | 15.50 | 15.39 | 15.44 | 142,346 | -0.10(-0.64%) |
Jan 08, 2020 | 15.72 | 15.74 | 15.46 | 15.54 | 667,886 | -0.12(-0.79%) |
Jan 07, 2020 | 15.75 | 15.75 | 15.60 | 15.66 | 182,877 | +0.07(+0.47%) |
Jan 06, 2020 | 15.71 | 15.71 | 15.55 | 15.59 | 207,738 | +0.16(+1.04%) |
Jan 03, 2020 | 15.42 | 15.46 | 15.37 | 15.43 | 171,800 | +0.20(+1.31%) |
Jan 02, 2020 | 15.23 | 15.25 | 15.17 | 15.23 | 91,674 | +0.12(+0.79%) |
Dec 31, 2019 | 15.14 | 15.18 | 15.11 | 15.11 | 81,000 | +0.02(+0.13%) |
Dec 30, 2019 | 15.07 | 15.10 | 15.07 | 15.09 | 109,749 | +0.05(+0.33%) |
Dec 27, 2019 | 15.04 | 15.10 | 15.03 | 15.04 | 88,500 | -0.01(-0.07%) |
Dec 26, 2019 | 15.01 | 15.09 | 15.01 | 15.05 | 112,133 | +0.11(+0.74%) |
Dec 24, 2019 | 14.85 | 14.97 | 14.85 | 14.94 | 123,900 | +0.15(+1.01%) |
Dec 23, 2019 | 14.76 | 14.83 | 14.75 | 14.79 | 60,020 | +0.08(+0.54%) |
Dec 20, 2019 | 14.75 | 14.76 | 14.70 | 14.71 | 120,800 | -0.02(-0.14%) |
Dec 19, 2019 | 14.71 | 14.75 | 14.70 | 14.73 | 51,284 | +0.04(+0.27%) |
Dec 18, 2019 | 14.67 | 14.72 | 14.67 | 14.69 | 249,058 | +0.00(+0.00%) |
Dec 17, 2019 | 14.69 | 14.73 | 14.67 | 14.69 | 66,843 | -0.01(-0.07%) |
Dec 16, 2019 | 14.71 | 14.78 | 14.67 | 14.70 | 115,304 | -0.01(-0.04%) |
Dec 13, 2019 | 14.63 | 14.73 | 14.59 | 14.71 | 79,500 | +0.08(+0.52%) |
Dec 12, 2019 | 14.78 | 14.78 | 14.58 | 14.63 | 88,640 | -0.07(-0.46%) |
Dec 11, 2019 | 14.61 | 14.76 | 14.61 | 14.70 | 53,272 | +0.10(+0.66%) |
Dec 10, 2019 | 14.61 | 14.62 | 14.57 | 14.60 | 78,251 | +0.05(+0.34%) |
Dec 09, 2019 | 14.57 | 14.59 | 14.53 | 14.55 | 77,955 | +0.00(+0.00%) |
Dec 06, 2019 | 14.58 | 14.58 | 14.53 | 14.55 | 121,400 | -0.15(-1.02%) |
Dec 05, 2019 | 14.69 | 14.74 | 14.66 | 14.70 | 74,015 | +0.02(+0.14%) |
Dec 04, 2019 | 14.69 | 14.73 | 14.65 | 14.68 | 52,179 | -0.04(-0.28%) |
Dec 03, 2019 | 14.73 | 14.77 | 14.70 | 14.72 | 78,004 | +0.14(+0.97%) |
Dec 02, 2019 | 14.53 | 14.59 | 14.52 | 14.58 | 48,421 | +0.00(+0.00%) |
Nov 29, 2019 | 14.48 | 14.60 | 14.48 | 14.58 | 45,600 | +0.10(+0.69%) |
Nov 27, 2019 | 14.49 | 14.51 | 14.47 | 14.48 | 70,100 | -0.08(-0.55%) |
Nov 26, 2019 | 14.48 | 14.57 | 14.45 | 14.56 | 168,115 | +0.08(+0.55%) |
Nov 25, 2019 | 14.53 | 14.54 | 14.48 | 14.48 | 94,407 | -0.09(-0.62%) |
Nov 22, 2019 | 14.64 | 14.64 | 14.56 | 14.57 | 106,700 | -0.01(-0.07%) |
Nov 21, 2019 | 14.63 | 14.65 | 14.56 | 14.58 | 198,406 | -0.10(-0.68%) |
Nov 20, 2019 | 14.66 | 14.70 | 14.61 | 14.68 | 78,655 | +0.01(+0.07%) |
Nov 19, 2019 | 14.62 | 14.69 | 14.61 | 14.67 | 80,935 | +0.02(+0.14%) |
Nov 18, 2019 | 14.62 | 14.68 | 14.61 | 14.65 | 77,115 | +0.03(+0.21%) |
Nov 15, 2019 | 14.60 | 14.63 | 14.58 | 14.62 | 82,300 | -0.02(-0.14%) |
Nov 14, 2019 | 14.61 | 14.68 | 14.59 | 14.64 | 50,544 | +0.05(+0.34%) |
Nov 13, 2019 | 14.59 | 14.62 | 14.55 | 14.59 | 62,577 | +0.07(+0.48%) |
Nov 12, 2019 | 14.48 | 14.54 | 14.40 | 14.52 | 62,645 | +0.04(+0.24%) |
Nov 11, 2019 | 14.56 | 14.57 | 14.45 | 14.48 | 75,084 | -0.05(-0.31%) |
Nov 08, 2019 | 14.54 | 14.62 | 14.52 | 14.53 | 197,700 | -0.08(-0.55%) |
Nov 07, 2019 | 14.80 | 14.83 | 14.56 | 14.61 | 131,191 | -0.23(-1.55%) |
Nov 06, 2019 | 14.80 | 14.88 | 14.79 | 14.84 | 57,062 | +0.07(+0.47%) |
Nov 05, 2019 | 14.86 | 14.89 | 14.73 | 14.77 | 152,258 | -0.25(-1.66%) |
Nov 04, 2019 | 15.06 | 15.06 | 14.99 | 15.02 | 49,453 | -0.04(-0.30%) |