Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 15.28 | 15.36 | 14.89 | 14.89 | 745,700 | -0.63(-4.06%) |
Jan 30, 2020 | 15.50 | 15.60 | 15.45 | 15.52 | 344,665 | -0.11(-0.70%) |
Jan 29, 2020 | 15.59 | 15.68 | 15.53 | 15.63 | 161,523 | +0.04(+0.26%) |
Jan 28, 2020 | 15.52 | 15.69 | 15.50 | 15.59 | 496,169 | -0.11(-0.70%) |
Jan 27, 2020 | 15.74 | 15.83 | 15.50 | 15.70 | 402,818 | -0.31(-1.94%) |
Jan 24, 2020 | 15.94 | 16.08 | 15.91 | 16.01 | 82,000 | -0.06(-0.40%) |
Jan 23, 2020 | 16.08 | 16.10 | 15.96 | 16.07 | 218,713 | +0.04(+0.22%) |
Jan 22, 2020 | 15.99 | 16.13 | 15.99 | 16.04 | 177,435 | +0.05(+0.31%) |
Jan 21, 2020 | 16.00 | 16.05 | 15.97 | 15.99 | 312,150 | -0.06(-0.37%) |
Jan 17, 2020 | 16.01 | 16.08 | 16.01 | 16.05 | 121,500 | +0.04(+0.25%) |
Jan 16, 2020 | 15.98 | 16.08 | 15.98 | 16.01 | 195,765 | +0.03(+0.19%) |
Jan 15, 2020 | 16.02 | 16.03 | 15.93 | 15.98 | 146,231 | -0.09(-0.56%) |
Jan 14, 2020 | 16.12 | 16.13 | 16.06 | 16.07 | 153,843 | -0.03(-0.19%) |
Jan 13, 2020 | 15.93 | 16.12 | 15.91 | 16.10 | 353,604 | +0.19(+1.19%) |
Jan 10, 2020 | 15.89 | 15.95 | 15.86 | 15.91 | 75,800 | +0.06(+0.38%) |
Jan 09, 2020 | 15.86 | 15.92 | 15.80 | 15.85 | 220,077 | -0.01(-0.06%) |
Jan 08, 2020 | 15.85 | 15.92 | 15.77 | 15.86 | 193,272 | -0.15(-0.94%) |
Jan 07, 2020 | 16.04 | 16.09 | 16.01 | 16.01 | 108,478 | -0.03(-0.19%) |
Jan 06, 2020 | 16.00 | 16.07 | 15.90 | 16.04 | 157,645 | -0.05(-0.31%) |
Jan 03, 2020 | 16.20 | 16.20 | 16.00 | 16.09 | 402,400 | -0.17(-1.05%) |
Jan 02, 2020 | 16.00 | 16.27 | 15.99 | 16.26 | 615,410 | +0.27(+1.69%) |
Dec 31, 2019 | 15.93 | 15.99 | 15.88 | 15.99 | 94,700 | +0.08(+0.51%) |
Dec 30, 2019 | 15.90 | 15.93 | 15.86 | 15.91 | 214,101 | +0.04(+0.24%) |
Dec 27, 2019 | 15.88 | 15.96 | 15.82 | 15.87 | 146,300 | +0.00(+0.00%) |
Dec 26, 2019 | 15.85 | 15.89 | 15.80 | 15.87 | 118,256 | +0.02(+0.13%) |
Dec 24, 2019 | 15.75 | 15.85 | 15.74 | 15.85 | 64,900 | +0.06(+0.38%) |
Dec 23, 2019 | 15.79 | 15.80 | 15.75 | 15.79 | 96,219 | -0.09(-0.57%) |
Dec 20, 2019 | 15.80 | 15.92 | 15.80 | 15.88 | 119,100 | +0.10(+0.63%) |
Dec 19, 2019 | 15.75 | 15.80 | 15.75 | 15.78 | 256,646 | -0.08(-0.50%) |
Dec 18, 2019 | 15.88 | 15.88 | 15.78 | 15.86 | 157,352 | -0.02(-0.13%) |
Dec 17, 2019 | 15.90 | 15.95 | 15.85 | 15.88 | 141,872 | -0.11(-0.69%) |
Dec 16, 2019 | 16.00 | 16.06 | 15.97 | 15.99 | 143,589 | -0.10(-0.62%) |
Dec 13, 2019 | 16.16 | 16.16 | 15.93 | 16.09 | 263,800 | -0.09(-0.56%) |
Dec 12, 2019 | 15.98 | 16.21 | 15.95 | 16.18 | 176,981 | +0.27(+1.70%) |
Dec 11, 2019 | 15.76 | 15.92 | 15.75 | 15.91 | 203,884 | +0.08(+0.51%) |
Dec 10, 2019 | 15.73 | 15.83 | 15.71 | 15.83 | 223,181 | +0.02(+0.13%) |
Dec 09, 2019 | 15.95 | 15.97 | 15.80 | 15.81 | 266,954 | -0.12(-0.75%) |
Dec 06, 2019 | 15.89 | 16.00 | 15.85 | 15.93 | 206,100 | +0.08(+0.50%) |
Dec 05, 2019 | 15.85 | 15.90 | 15.79 | 15.85 | 66,434 | -0.07(-0.44%) |
Dec 04, 2019 | 15.83 | 15.98 | 15.83 | 15.92 | 198,849 | +0.17(+1.08%) |
Dec 03, 2019 | 15.65 | 15.75 | 15.60 | 15.75 | 243,382 | -0.04(-0.25%) |
Dec 02, 2019 | 15.91 | 15.92 | 15.76 | 15.79 | 133,946 | -0.15(-0.94%) |
Nov 29, 2019 | 15.99 | 16.00 | 15.92 | 15.94 | 104,700 | -0.20(-1.24%) |
Nov 27, 2019 | 16.20 | 16.20 | 16.09 | 16.14 | 137,600 | -0.04(-0.25%) |
Nov 26, 2019 | 16.12 | 16.20 | 16.10 | 16.18 | 107,448 | +0.10(+0.62%) |
Nov 25, 2019 | 16.01 | 16.09 | 16.01 | 16.08 | 97,500 | +0.05(+0.31%) |
Nov 22, 2019 | 16.13 | 16.14 | 15.97 | 16.03 | 446,000 | -0.06(-0.37%) |
Nov 21, 2019 | 16.20 | 16.25 | 16.09 | 16.09 | 172,082 | -0.21(-1.29%) |
Nov 20, 2019 | 16.35 | 16.35 | 16.22 | 16.30 | 151,121 | -0.05(-0.31%) |
Nov 19, 2019 | 16.34 | 16.38 | 16.34 | 16.35 | 105,310 | -0.04(-0.24%) |
Nov 18, 2019 | 16.40 | 16.44 | 16.32 | 16.39 | 107,326 | -0.06(-0.36%) |
Nov 15, 2019 | 16.31 | 16.49 | 16.31 | 16.45 | 100,700 | +0.10(+0.61%) |
Nov 14, 2019 | 16.33 | 16.38 | 16.30 | 16.35 | 201,106 | -0.03(-0.18%) |
Nov 13, 2019 | 16.41 | 16.44 | 16.31 | 16.38 | 202,649 | -0.16(-0.97%) |
Nov 12, 2019 | 16.51 | 16.61 | 16.51 | 16.54 | 102,724 | +0.00(+0.00%) |
Nov 11, 2019 | 16.52 | 16.57 | 16.50 | 16.54 | 119,878 | -0.07(-0.42%) |
Nov 08, 2019 | 16.63 | 16.64 | 16.58 | 16.61 | 87,500 | +0.00(+0.00%) |
Nov 07, 2019 | 16.69 | 16.75 | 16.57 | 16.61 | 133,668 | -0.05(-0.30%) |
Nov 06, 2019 | 16.71 | 16.72 | 16.57 | 16.66 | 159,735 | -0.01(-0.06%) |
Nov 05, 2019 | 16.72 | 16.75 | 16.61 | 16.67 | 458,930 | -0.02(-0.12%) |
Nov 04, 2019 | 16.69 | 16.73 | 16.63 | 16.69 | 274,149 | +0.07(+0.42%) |