Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 15.17 | 15.19 | 15.06 | 15.12 | 37,900 | +0.02(+0.13%) |
Jan 30, 2020 | 15.05 | 15.18 | 15.03 | 15.10 | 77,980 | -0.14(-0.92%) |
Jan 29, 2020 | 15.19 | 15.27 | 15.16 | 15.24 | 134,975 | +0.03(+0.20%) |
Jan 28, 2020 | 14.92 | 15.27 | 14.86 | 15.21 | 29,402 | +0.63(+4.32%) |
Jan 27, 2020 | 14.39 | 14.62 | 14.36 | 14.58 | 55,691 | +0.06(+0.41%) |
Jan 24, 2020 | 14.48 | 14.57 | 14.40 | 14.52 | 36,000 | +0.26(+1.82%) |
Jan 23, 2020 | 14.24 | 14.32 | 14.10 | 14.26 | 56,044 | +0.12(+0.81%) |
Jan 22, 2020 | 14.29 | 14.29 | 14.10 | 14.14 | 51,522 | +0.11(+0.75%) |
Jan 21, 2020 | 14.10 | 14.10 | 13.98 | 14.04 | 60,940 | +0.21(+1.56%) |
Jan 17, 2020 | 13.81 | 13.83 | 13.72 | 13.82 | 72,400 | -0.51(-3.52%) |
Jan 16, 2020 | 14.34 | 14.42 | 14.29 | 14.33 | 50,416 | -0.10(-0.69%) |
Jan 15, 2020 | 14.45 | 14.53 | 14.40 | 14.43 | 68,559 | -0.04(-0.28%) |
Jan 14, 2020 | 14.46 | 14.58 | 14.45 | 14.47 | 27,878 | -0.14(-0.96%) |
Jan 13, 2020 | 14.54 | 14.68 | 14.54 | 14.61 | 87,435 | +0.17(+1.18%) |
Jan 10, 2020 | 14.35 | 14.55 | 14.33 | 14.44 | 80,500 | +0.07(+0.49%) |
Jan 09, 2020 | 14.44 | 14.49 | 14.31 | 14.37 | 51,918 | +0.21(+1.45%) |
Jan 08, 2020 | 13.98 | 14.21 | 13.91 | 14.16 | 324,631 | +0.56(+4.15%) |
Jan 07, 2020 | 13.83 | 13.83 | 13.55 | 13.60 | 103,249 | -0.32(-2.30%) |
Jan 06, 2020 | 13.73 | 13.92 | 13.71 | 13.92 | 112,312 | +0.04(+0.25%) |
Jan 03, 2020 | 14.00 | 14.01 | 13.88 | 13.88 | 42,100 | -0.04(-0.29%) |
Jan 02, 2020 | 13.93 | 14.00 | 13.88 | 13.93 | 19,214 | +0.15(+1.05%) |
Dec 31, 2019 | 13.71 | 13.78 | 13.71 | 13.78 | 14,900 | +0.12(+0.88%) |
Dec 30, 2019 | 13.70 | 13.75 | 13.66 | 13.66 | 168,687 | +0.00(+0.00%) |
Dec 27, 2019 | 13.70 | 13.72 | 13.65 | 13.66 | 45,300 | +0.16(+1.19%) |
Dec 26, 2019 | 13.49 | 13.58 | 13.48 | 13.50 | 51,664 | +0.02(+0.15%) |
Dec 24, 2019 | 13.51 | 13.55 | 13.48 | 13.48 | 83,100 | -0.06(-0.44%) |
Dec 23, 2019 | 13.50 | 13.60 | 13.49 | 13.54 | 71,806 | -0.10(-0.73%) |
Dec 20, 2019 | 13.46 | 13.68 | 13.41 | 13.64 | 418,600 | +0.25(+1.87%) |
Dec 19, 2019 | 13.28 | 13.41 | 13.28 | 13.39 | 417,612 | +0.19(+1.44%) |
Dec 18, 2019 | 13.20 | 13.26 | 13.17 | 13.20 | 58,047 | -0.20(-1.49%) |
Dec 17, 2019 | 13.38 | 13.44 | 13.37 | 13.40 | 25,137 | -0.21(-1.54%) |
Dec 16, 2019 | 13.67 | 13.69 | 13.58 | 13.61 | 61,539 | +0.12(+0.89%) |
Dec 13, 2019 | 13.39 | 13.54 | 13.39 | 13.49 | 200,000 | +0.55(+4.29%) |
Dec 12, 2019 | 12.72 | 12.97 | 12.70 | 12.94 | 96,617 | +0.54(+4.40%) |
Dec 11, 2019 | 12.39 | 12.43 | 12.32 | 12.39 | 681,726 | -0.13(-1.04%) |
Dec 10, 2019 | 12.47 | 12.59 | 12.47 | 12.52 | 686,678 | +0.00(+0.00%) |
Dec 09, 2019 | 12.50 | 12.57 | 12.44 | 12.52 | 856,074 | -0.26(-2.03%) |
Dec 06, 2019 | 12.82 | 12.83 | 12.71 | 12.78 | 890,900 | -0.16(-1.24%) |
Dec 05, 2019 | 13.11 | 13.13 | 12.91 | 12.94 | 1,114,737 | +0.16(+1.29%) |
Dec 04, 2019 | 12.84 | 12.88 | 12.74 | 12.78 | 1,155,701 | +0.62(+5.14%) |
Dec 03, 2019 | 12.04 | 12.15 | 11.99 | 12.15 | 898,818 | -0.07(-0.57%) |
Dec 02, 2019 | 12.33 | 12.36 | 12.21 | 12.22 | 721,801 | +0.20(+1.66%) |
Nov 29, 2019 | 12.19 | 12.20 | 11.98 | 12.02 | 2,094,500 | -0.05(-0.41%) |
Nov 27, 2019 | 12.14 | 12.26 | 12.06 | 12.07 | 3,997,300 | +0.09(+0.75%) |
Nov 26, 2019 | 12.03 | 12.08 | 11.95 | 11.98 | 2,348,306 | +0.28(+2.39%) |
Nov 25, 2019 | 11.72 | 11.78 | 11.69 | 11.70 | 899,789 | +0.17(+1.50%) |
Nov 22, 2019 | 11.62 | 11.63 | 11.47 | 11.53 | 2,513,200 | +0.06(+0.50%) |
Nov 21, 2019 | 11.49 | 11.52 | 11.42 | 11.47 | 888,177 | +0.19(+1.68%) |
Nov 20, 2019 | 11.31 | 11.42 | 11.27 | 11.28 | 794,334 | +0.22(+1.99%) |
Nov 19, 2019 | 11.05 | 11.06 | 10.97 | 11.06 | 2,125,609 | +0.21(+1.94%) |
Nov 18, 2019 | 10.98 | 11.11 | 10.85 | 10.85 | 2,339,716 | -0.30(-2.69%) |
Nov 15, 2019 | 11.19 | 11.27 | 11.13 | 11.15 | 496,500 | -0.06(-0.54%) |
Nov 14, 2019 | 11.21 | 11.32 | 11.15 | 11.21 | 163,842 | +0.01(+0.09%) |
Nov 13, 2019 | 11.17 | 11.25 | 11.14 | 11.20 | 108,085 | +0.10(+0.90%) |
Nov 12, 2019 | 11.27 | 11.30 | 11.10 | 11.10 | 93,930 | -0.15(-1.33%) |
Nov 11, 2019 | 11.19 | 11.34 | 11.19 | 11.25 | 236,182 | +0.09(+0.81%) |
Nov 08, 2019 | 11.09 | 11.21 | 11.06 | 11.16 | 199,100 | +0.27(+2.48%) |
Nov 07, 2019 | 11.08 | 11.11 | 10.89 | 10.89 | 152,181 | -0.13(-1.18%) |
Nov 06, 2019 | 11.24 | 11.24 | 11.02 | 11.02 | 173,440 | -0.28(-2.48%) |
Nov 05, 2019 | 11.33 | 11.36 | 11.28 | 11.30 | 121,126 | -0.31(-2.67%) |
Nov 04, 2019 | 11.81 | 11.84 | 11.57 | 11.61 | 233,774 | -0.55(-4.52%) |