Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 15.11 | 15.12 | 14.83 | 14.87 | 41,900 | -0.22(-1.43%) |
Jan 30, 2020 | 14.89 | 15.09 | 14.89 | 15.09 | 12,932 | -0.27(-1.79%) |
Jan 29, 2020 | 15.36 | 15.42 | 15.30 | 15.36 | 8,643 | +0.00(+0.00%) |
Jan 28, 2020 | 15.31 | 15.39 | 15.28 | 15.36 | 18,554 | +0.15(+0.99%) |
Jan 27, 2020 | 15.14 | 15.34 | 15.14 | 15.21 | 35,662 | -0.83(-5.17%) |
Jan 24, 2020 | 16.32 | 16.32 | 16.02 | 16.04 | 12,600 | -0.13(-0.80%) |
Jan 23, 2020 | 16.03 | 16.17 | 15.89 | 16.17 | 36,834 | -0.43(-2.59%) |
Jan 22, 2020 | 16.69 | 16.69 | 16.53 | 16.60 | 16,627 | +0.08(+0.48%) |
Jan 21, 2020 | 16.55 | 16.61 | 16.47 | 16.52 | 46,378 | -0.96(-5.49%) |
Jan 17, 2020 | 17.48 | 17.51 | 17.40 | 17.48 | 38,800 | +0.77(+4.61%) |
Jan 16, 2020 | 16.60 | 16.71 | 16.58 | 16.71 | 6,539 | +0.05(+0.30%) |
Jan 15, 2020 | 16.49 | 16.69 | 16.49 | 16.66 | 10,224 | -0.08(-0.48%) |
Jan 14, 2020 | 16.79 | 16.87 | 16.72 | 16.74 | 5,387 | -0.31(-1.82%) |
Jan 13, 2020 | 17.00 | 17.09 | 16.97 | 17.05 | 15,823 | -0.19(-1.10%) |
Jan 10, 2020 | 17.32 | 17.43 | 17.20 | 17.24 | 35,400 | +0.72(+4.36%) |
Jan 09, 2020 | 16.41 | 16.52 | 16.40 | 16.52 | 5,146 | +0.39(+2.42%) |
Jan 08, 2020 | 16.05 | 16.25 | 16.05 | 16.13 | 2,484 | +0.04(+0.25%) |
Jan 07, 2020 | 16.17 | 16.18 | 16.09 | 16.09 | 37,182 | +0.05(+0.31%) |
Jan 06, 2020 | 15.83 | 16.11 | 15.80 | 16.04 | 23,760 | -0.27(-1.66%) |
Jan 03, 2020 | 16.35 | 16.37 | 16.26 | 16.31 | 35,900 | -0.35(-2.10%) |
Jan 02, 2020 | 16.67 | 16.74 | 16.61 | 16.66 | 8,433 | +0.11(+0.66%) |
Dec 31, 2019 | 16.62 | 16.62 | 16.55 | 16.55 | 5,100 | +0.17(+1.04%) |
Dec 30, 2019 | 16.32 | 16.39 | 16.32 | 16.38 | 1,114 | +0.05(+0.31%) |
Dec 27, 2019 | 16.44 | 16.50 | 16.33 | 16.33 | 11,000 | +0.23(+1.43%) |
Dec 26, 2019 | 16.28 | 16.32 | 16.10 | 16.10 | 3,637 | -0.17(-1.04%) |
Dec 24, 2019 | 16.23 | 16.28 | 16.08 | 16.27 | 7,000 | +0.14(+0.87%) |
Dec 23, 2019 | 16.16 | 16.18 | 16.12 | 16.13 | 13,053 | -0.24(-1.47%) |
Dec 20, 2019 | 16.27 | 16.37 | 16.24 | 16.37 | 11,900 | +0.15(+0.92%) |
Dec 19, 2019 | 16.24 | 16.27 | 16.17 | 16.22 | 50,171 | -0.16(-0.98%) |
Dec 18, 2019 | 16.41 | 16.41 | 16.32 | 16.38 | 7,185 | +0.01(+0.06%) |
Dec 17, 2019 | 16.43 | 16.48 | 16.37 | 16.37 | 35,515 | -0.62(-3.65%) |
Dec 16, 2019 | 17.03 | 17.08 | 16.96 | 16.99 | 12,302 | +0.17(+1.01%) |
Dec 13, 2019 | 16.48 | 16.82 | 16.48 | 16.82 | 123,100 | +2.28(+15.68%) |
Dec 12, 2019 | 14.61 | 14.63 | 14.41 | 14.54 | 123,501 | +0.20(+1.39%) |
Dec 11, 2019 | 14.35 | 14.40 | 14.29 | 14.34 | 19,435 | +0.01(+0.07%) |
Dec 10, 2019 | 14.28 | 14.35 | 14.23 | 14.33 | 7,458 | -0.15(-1.04%) |
Dec 09, 2019 | 14.56 | 14.57 | 14.43 | 14.48 | 11,845 | -0.13(-0.89%) |
Dec 06, 2019 | 14.69 | 14.71 | 14.60 | 14.61 | 25,800 | +0.21(+1.46%) |
Dec 05, 2019 | 14.31 | 14.46 | 14.30 | 14.40 | 23,211 | -0.10(-0.72%) |
Dec 04, 2019 | 14.23 | 14.50 | 14.23 | 14.50 | 13,826 | +0.45(+3.23%) |
Dec 03, 2019 | 13.84 | 14.06 | 13.79 | 14.05 | 12,334 | +0.05(+0.36%) |
Dec 02, 2019 | 14.10 | 14.10 | 14.00 | 14.00 | 31,363 | -0.32(-2.25%) |
Nov 29, 2019 | 14.19 | 14.35 | 14.19 | 14.32 | 12,800 | +0.02(+0.15%) |
Nov 27, 2019 | 14.43 | 14.46 | 14.30 | 14.30 | 6,900 | -0.36(-2.46%) |
Nov 26, 2019 | 14.62 | 14.66 | 14.55 | 14.66 | 10,744 | +0.22(+1.52%) |
Nov 25, 2019 | 14.36 | 14.59 | 14.36 | 14.44 | 11,310 | +0.27(+1.91%) |
Nov 22, 2019 | 14.21 | 14.23 | 14.13 | 14.17 | 9,700 | +0.00(+0.00%) |
Nov 21, 2019 | 14.04 | 14.17 | 14.04 | 14.17 | 6,068 | +0.05(+0.35%) |
Nov 20, 2019 | 14.24 | 14.26 | 14.10 | 14.12 | 3,231 | -0.10(-0.72%) |
Nov 19, 2019 | 14.26 | 14.33 | 14.21 | 14.22 | 12,210 | +0.08(+0.59%) |
Nov 18, 2019 | 14.21 | 14.22 | 14.13 | 14.14 | 3,127 | -0.22(-1.53%) |
Nov 15, 2019 | 14.24 | 14.40 | 14.04 | 14.36 | 4,800 | +0.41(+2.94%) |
Nov 14, 2019 | 13.86 | 13.95 | 13.86 | 13.95 | 3,678 | +0.15(+1.09%) |
Nov 13, 2019 | 13.77 | 13.81 | 13.76 | 13.80 | 13,444 | -0.12(-0.86%) |
Nov 12, 2019 | 13.92 | 13.96 | 13.92 | 13.92 | 2,829 | +0.06(+0.43%) |
Nov 11, 2019 | 13.80 | 13.89 | 13.80 | 13.86 | 7,180 | +0.07(+0.51%) |
Nov 08, 2019 | 13.87 | 13.87 | 13.74 | 13.79 | 4,900 | -0.07(-0.51%) |
Nov 07, 2019 | 13.90 | 13.93 | 13.86 | 13.86 | 4,690 | -0.12(-0.82%) |
Nov 06, 2019 | 13.95 | 14.01 | 13.94 | 13.97 | 5,136 | +0.07(+0.54%) |
Nov 05, 2019 | 14.04 | 14.04 | 13.88 | 13.90 | 17,778 | -0.22(-1.56%) |
Nov 04, 2019 | 14.04 | 14.19 | 14.04 | 14.12 | 15,126 | +0.15(+1.07%) |