Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 14.11 | 14.11 | 13.96 | 13.98 | 159,706 | -0.15(-1.03%) |
Jan 30, 2020 | 14.08 | 14.12 | 14.03 | 14.12 | 102,358 | -0.01(-0.06%) |
Jan 29, 2020 | 14.13 | 14.18 | 14.12 | 14.13 | 161,786 | +0.01(+0.06%) |
Jan 28, 2020 | 14.10 | 14.15 | 14.09 | 14.12 | 269,926 | +0.04(+0.27%) |
Jan 27, 2020 | 14.08 | 14.10 | 14.01 | 14.08 | 149,887 | -0.10(-0.71%) |
Jan 24, 2020 | 14.35 | 14.35 | 14.14 | 14.18 | 138,290 | -0.14(-0.97%) |
Jan 23, 2020 | 14.39 | 14.39 | 14.25 | 14.32 | 178,929 | -0.05(-0.37%) |
Jan 22, 2020 | 14.46 | 14.46 | 14.37 | 14.38 | 136,480 | -0.04(-0.26%) |
Jan 21, 2020 | 14.42 | 14.48 | 14.41 | 14.41 | 158,010 | -0.07(-0.47%) |
Jan 17, 2020 | 14.49 | 14.53 | 14.46 | 14.48 | 133,028 | -0.02(-0.16%) |
Jan 16, 2020 | 14.47 | 14.52 | 14.47 | 14.51 | 124,615 | +0.05(+0.32%) |
Jan 15, 2020 | 14.43 | 14.47 | 14.38 | 14.46 | 115,291 | +0.04(+0.29%) |
Jan 14, 2020 | 14.38 | 14.43 | 14.35 | 14.42 | 181,410 | +0.03(+0.24%) |
Jan 13, 2020 | 14.34 | 14.39 | 14.29 | 14.38 | 115,229 | +0.07(+0.51%) |
Jan 10, 2020 | 14.30 | 14.34 | 14.30 | 14.31 | 131,979 | -0.03(-0.19%) |
Jan 09, 2020 | 14.39 | 14.39 | 14.30 | 14.34 | 162,952 | -0.01(-0.05%) |
Jan 08, 2020 | 14.37 | 14.39 | 14.33 | 14.35 | 241,390 | -0.01(-0.10%) |
Jan 07, 2020 | 14.37 | 14.37 | 14.30 | 14.36 | 119,805 | -0.00(-0.03%) |
Jan 06, 2020 | 14.24 | 14.38 | 14.24 | 14.36 | 126,740 | +0.03(+0.24%) |
Jan 03, 2020 | 14.31 | 14.35 | 14.29 | 14.33 | 266,057 | -0.02(-0.11%) |
Jan 02, 2020 | 14.38 | 14.38 | 14.28 | 14.35 | 99,991 | +0.02(+0.16%) |
Dec 31, 2019 | 14.30 | 14.33 | 14.26 | 14.32 | 137,226 | +0.06(+0.44%) |
Dec 30, 2019 | 14.33 | 14.33 | 14.25 | 14.26 | 134,103 | -0.07(-0.46%) |
Dec 27, 2019 | 14.36 | 14.40 | 14.31 | 14.33 | 108,758 | -0.02(-0.11%) |
Dec 26, 2019 | 14.29 | 14.36 | 14.29 | 14.34 | 67,781 | +0.05(+0.32%) |
Dec 24, 2019 | 14.31 | 14.31 | 14.27 | 14.30 | 91,571 | -0.00(-0.03%) |
Dec 23, 2019 | 14.28 | 14.30 | 14.25 | 14.30 | 136,363 | +0.01(+0.05%) |
Dec 20, 2019 | 14.27 | 14.33 | 14.26 | 14.29 | 99,837 | +0.04(+0.29%) |
Dec 19, 2019 | 14.25 | 14.26 | 14.22 | 14.25 | 96,221 | +0.01(+0.08%) |
Dec 18, 2019 | 14.20 | 14.24 | 14.16 | 14.24 | 104,212 | +0.08(+0.59%) |
Dec 17, 2019 | 14.15 | 14.18 | 14.12 | 14.15 | 153,394 | +0.07(+0.49%) |
Dec 16, 2019 | 14.06 | 14.12 | 14.06 | 14.09 | 137,960 | +0.06(+0.44%) |
Dec 13, 2019 | 14.04 | 14.06 | 13.98 | 14.02 | 94,982 | -0.02(-0.14%) |
Dec 12, 2019 | 14.01 | 14.09 | 13.98 | 14.04 | 133,490 | +0.03(+0.22%) |
Dec 11, 2019 | 14.04 | 14.04 | 13.98 | 14.01 | 104,741 | +0.01(+0.05%) |
Dec 10, 2019 | 13.95 | 14.02 | 13.94 | 14.01 | 80,814 | +0.04(+0.29%) |
Dec 09, 2019 | 13.93 | 13.98 | 13.91 | 13.97 | 144,077 | +0.04(+0.28%) |
Dec 06, 2019 | 13.92 | 13.95 | 13.92 | 13.93 | 93,049 | +0.07(+0.52%) |
Dec 05, 2019 | 13.87 | 13.89 | 13.83 | 13.85 | 113,425 | -0.02(-0.11%) |
Dec 04, 2019 | 13.86 | 13.90 | 13.85 | 13.87 | 108,415 | +0.05(+0.33%) |
Dec 03, 2019 | 13.83 | 13.83 | 13.76 | 13.82 | 99,222 | -0.04(-0.27%) |
Dec 02, 2019 | 13.95 | 13.97 | 13.85 | 13.86 | 119,723 | -0.08(-0.54%) |
Nov 29, 2019 | 13.98 | 13.98 | 13.92 | 13.94 | 76,706 | -0.02(-0.16%) |
Nov 27, 2019 | 13.94 | 13.98 | 13.92 | 13.96 | 108,733 | +0.07(+0.49%) |
Nov 26, 2019 | 13.98 | 13.98 | 13.89 | 13.89 | 108,242 | -0.05(-0.38%) |
Nov 25, 2019 | 13.87 | 13.95 | 13.87 | 13.95 | 139,548 | +0.07(+0.52%) |
Nov 22, 2019 | 13.88 | 13.90 | 13.82 | 13.87 | 128,898 | +0.04(+0.30%) |
Nov 21, 2019 | 13.85 | 13.85 | 13.78 | 13.83 | 106,439 | +0.02(+0.15%) |
Nov 20, 2019 | 13.86 | 13.88 | 13.79 | 13.81 | 137,666 | -0.05(-0.38%) |
Nov 19, 2019 | 13.95 | 13.95 | 13.86 | 13.86 | 130,307 | -0.06(-0.41%) |
Nov 18, 2019 | 13.95 | 13.95 | 13.91 | 13.92 | 112,834 | -0.06(-0.40%) |
Nov 15, 2019 | 13.94 | 13.98 | 13.91 | 13.98 | 120,511 | +0.08(+0.54%) |
Nov 14, 2019 | 13.94 | 13.95 | 13.90 | 13.90 | 129,740 | -0.03(-0.22%) |
Nov 13, 2019 | 13.93 | 13.95 | 13.90 | 13.93 | 168,061 | -0.04(-0.27%) |
Nov 12, 2019 | 13.99 | 14.03 | 13.95 | 13.97 | 84,766 | +0.01(+0.05%) |
Nov 11, 2019 | 13.95 | 14.01 | 13.95 | 13.96 | 74,559 | -0.08(-0.54%) |
Nov 08, 2019 | 13.99 | 14.04 | 13.97 | 14.04 | 71,138 | +0.02(+0.16%) |
Nov 07, 2019 | 14.07 | 14.12 | 14.01 | 14.01 | 95,541 | -0.05(-0.37%) |
Nov 06, 2019 | 14.10 | 14.11 | 14.03 | 14.07 | 127,404 | -0.02(-0.12%) |
Nov 05, 2019 | 14.08 | 14.10 | 14.04 | 14.08 | 107,329 | +0.00(+0.02%) |
Nov 04, 2019 | 14.07 | 14.12 | 14.07 | 14.08 | 121,733 | +0.05(+0.32%) |