Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 14.86 | 15.10 | 14.63 | 14.74 | 102,005 | -0.16(-1.08%) |
Jan 30, 2020 | 15.07 | 15.25 | 14.77 | 14.90 | 93,591 | -0.32(-2.11%) |
Jan 29, 2020 | 15.56 | 15.57 | 15.21 | 15.23 | 90,334 | -0.34(-2.16%) |
Jan 28, 2020 | 15.65 | 15.91 | 15.53 | 15.56 | 140,020 | -0.12(-0.75%) |
Jan 27, 2020 | 15.72 | 15.80 | 15.65 | 15.68 | 83,649 | -0.19(-1.20%) |
Jan 24, 2020 | 16.21 | 16.21 | 15.83 | 15.87 | 56,471 | -0.34(-2.08%) |
Jan 23, 2020 | 16.20 | 16.23 | 15.99 | 16.21 | 63,226 | -0.05(-0.31%) |
Jan 22, 2020 | 16.14 | 16.31 | 16.09 | 16.26 | 106,927 | +0.12(+0.77%) |
Jan 21, 2020 | 16.35 | 16.36 | 16.12 | 16.13 | 70,946 | -0.29(-1.74%) |
Jan 17, 2020 | 16.57 | 16.61 | 16.30 | 16.42 | 77,939 | -0.10(-0.58%) |
Jan 16, 2020 | 16.42 | 16.59 | 16.42 | 16.51 | 124,116 | +0.14(+0.85%) |
Jan 15, 2020 | 16.29 | 16.38 | 16.16 | 16.37 | 81,649 | +0.09(+0.54%) |
Jan 14, 2020 | 16.15 | 16.37 | 16.08 | 16.29 | 88,042 | +0.06(+0.36%) |
Jan 13, 2020 | 16.02 | 16.25 | 16.02 | 16.23 | 72,278 | +0.21(+1.32%) |
Jan 10, 2020 | 16.26 | 16.34 | 15.99 | 16.02 | 82,588 | -0.20(-1.22%) |
Jan 09, 2020 | 16.15 | 16.35 | 16.11 | 16.21 | 145,595 | +0.12(+0.77%) |
Jan 08, 2020 | 15.95 | 16.17 | 15.94 | 16.09 | 84,005 | +0.13(+0.82%) |
Jan 07, 2020 | 15.80 | 16.04 | 15.80 | 15.96 | 82,335 | +0.15(+0.93%) |
Jan 06, 2020 | 15.55 | 15.83 | 15.46 | 15.81 | 92,151 | +0.21(+1.36%) |
Jan 03, 2020 | 15.58 | 15.74 | 15.50 | 15.60 | 76,435 | -0.16(-1.02%) |
Jan 02, 2020 | 15.70 | 15.77 | 15.60 | 15.76 | 82,547 | +0.12(+0.79%) |
Dec 31, 2019 | 15.58 | 15.71 | 15.58 | 15.64 | 75,204 | -0.01(-0.05%) |
Dec 30, 2019 | 15.58 | 15.83 | 15.56 | 15.64 | 104,887 | +0.07(+0.42%) |
Dec 27, 2019 | 15.77 | 15.82 | 15.53 | 15.58 | 125,523 | -0.19(-1.21%) |
Dec 26, 2019 | 15.91 | 15.97 | 15.67 | 15.77 | 96,047 | -0.15(-0.92%) |
Dec 24, 2019 | 15.91 | 15.95 | 15.76 | 15.91 | 74,110 | -0.07(-0.41%) |
Dec 23, 2019 | 16.13 | 16.13 | 15.95 | 15.98 | 70,427 | -0.10(-0.59%) |
Dec 20, 2019 | 16.27 | 16.27 | 16.07 | 16.07 | 151,366 | -0.12(-0.77%) |
Dec 19, 2019 | 15.95 | 16.24 | 15.70 | 16.20 | 188,768 | +0.28(+1.75%) |
Dec 18, 2019 | 16.07 | 16.13 | 15.84 | 15.92 | 115,102 | -0.15(-0.91%) |
Dec 17, 2019 | 16.12 | 16.19 | 15.97 | 16.07 | 130,489 | -0.02(-0.14%) |
Dec 16, 2019 | 16.07 | 16.27 | 16.05 | 16.09 | 167,036 | +0.08(+0.50%) |
Dec 13, 2019 | 15.83 | 16.04 | 15.82 | 16.01 | 78,759 | +0.15(+0.92%) |
Dec 12, 2019 | 15.64 | 15.94 | 15.64 | 15.86 | 106,031 | +0.16(+1.02%) |
Dec 11, 2019 | 15.64 | 15.77 | 15.63 | 15.70 | 75,535 | +0.04(+0.23%) |
Dec 10, 2019 | 15.61 | 15.75 | 15.50 | 15.67 | 141,829 | +0.07(+0.42%) |
Dec 09, 2019 | 15.53 | 15.76 | 15.47 | 15.60 | 98,865 | +0.01(+0.05%) |
Dec 06, 2019 | 15.45 | 15.67 | 15.45 | 15.59 | 95,304 | +0.14(+0.90%) |
Dec 05, 2019 | 15.43 | 15.52 | 15.35 | 15.45 | 74,455 | +0.10(+0.67%) |
Dec 04, 2019 | 15.29 | 15.42 | 15.22 | 15.35 | 174,931 | +0.12(+0.77%) |
Dec 03, 2019 | 15.23 | 15.43 | 15.12 | 15.23 | 78,776 | -0.11(-0.71%) |
Dec 02, 2019 | 15.72 | 15.94 | 15.09 | 15.34 | 213,517 | -0.43(-2.74%) |
Nov 29, 2019 | 15.81 | 15.97 | 15.75 | 15.77 | 45,259 | -0.10(-0.60%) |
Nov 27, 2019 | 16.18 | 16.27 | 15.86 | 15.87 | 208,248 | -0.22(-1.36%) |
Nov 26, 2019 | 16.36 | 16.46 | 16.08 | 16.09 | 141,778 | -0.27(-1.65%) |
Nov 25, 2019 | 16.48 | 16.61 | 16.35 | 16.36 | 202,307 | -0.20(-1.19%) |
Nov 22, 2019 | 16.62 | 16.65 | 16.51 | 16.56 | 101,458 | -0.01(-0.09%) |
Nov 21, 2019 | 16.54 | 16.65 | 16.29 | 16.57 | 131,415 | +0.12(+0.71%) |
Nov 20, 2019 | 16.09 | 16.71 | 16.09 | 16.46 | 249,238 | +0.31(+1.95%) |
Nov 19, 2019 | 16.07 | 16.24 | 15.94 | 16.14 | 184,012 | +0.12(+0.78%) |
Nov 18, 2019 | 16.14 | 16.18 | 15.85 | 16.02 | 143,814 | -0.16(-0.99%) |
Nov 15, 2019 | 16.29 | 16.37 | 16.16 | 16.18 | 207,838 | -0.05(-0.32%) |
Nov 14, 2019 | 16.42 | 16.59 | 16.21 | 16.23 | 143,701 | -0.19(-1.16%) |
Nov 13, 2019 | 16.14 | 16.45 | 16.09 | 16.42 | 125,233 | +0.15(+0.94%) |
Nov 12, 2019 | 16.18 | 16.36 | 16.09 | 16.26 | 83,586 | +0.12(+0.77%) |
Nov 11, 2019 | 16.13 | 16.18 | 16.03 | 16.14 | 122,940 | -0.01(-0.05%) |
Nov 08, 2019 | 15.85 | 16.18 | 15.78 | 16.15 | 128,942 | +0.31(+1.99%) |
Nov 07, 2019 | 15.80 | 16.08 | 15.80 | 15.83 | 113,555 | +0.17(+1.07%) |
Nov 06, 2019 | 15.48 | 15.67 | 15.45 | 15.67 | 104,311 | +0.08(+0.52%) |
Nov 05, 2019 | 15.31 | 15.71 | 15.27 | 15.58 | 99,134 | +0.31(+2.06%) |
Nov 04, 2019 | 15.31 | 15.36 | 15.09 | 15.27 | 187,318 | +0.05(+0.34%) |