Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 15.45 | 15.54 | 15.45 | 15.52 | 104,100 | +0.11(+0.71%) |
Jan 30, 2020 | 15.44 | 15.50 | 15.41 | 15.41 | 56,129 | +0.00(+0.00%) |
Jan 29, 2020 | 15.34 | 15.41 | 15.34 | 15.41 | 25,231 | +0.08(+0.52%) |
Jan 28, 2020 | 15.41 | 15.42 | 15.32 | 15.33 | 37,687 | -0.15(-0.97%) |
Jan 27, 2020 | 15.50 | 15.50 | 15.41 | 15.48 | 78,578 | +0.11(+0.72%) |
Jan 24, 2020 | 15.25 | 15.40 | 15.25 | 15.37 | 41,400 | +0.09(+0.59%) |
Jan 23, 2020 | 15.22 | 15.31 | 15.22 | 15.28 | 31,410 | +0.04(+0.26%) |
Jan 22, 2020 | 15.22 | 15.25 | 15.20 | 15.24 | 33,228 | +0.00(+0.00%) |
Jan 21, 2020 | 15.13 | 15.24 | 15.12 | 15.24 | 48,005 | +0.02(+0.13%) |
Jan 17, 2020 | 15.22 | 15.27 | 15.19 | 15.22 | 80,600 | +0.02(+0.13%) |
Jan 16, 2020 | 15.16 | 15.20 | 15.15 | 15.20 | 17,936 | -0.01(-0.08%) |
Jan 15, 2020 | 15.19 | 15.23 | 15.15 | 15.21 | 41,239 | +0.08(+0.54%) |
Jan 14, 2020 | 15.11 | 15.13 | 15.07 | 15.13 | 43,079 | -0.02(-0.10%) |
Jan 13, 2020 | 15.19 | 15.21 | 15.13 | 15.15 | 37,867 | -0.11(-0.70%) |
Jan 10, 2020 | 15.18 | 15.27 | 15.18 | 15.25 | 35,400 | +0.09(+0.60%) |
Jan 09, 2020 | 15.17 | 15.19 | 15.12 | 15.16 | 38,590 | -0.10(-0.66%) |
Jan 08, 2020 | 15.43 | 15.43 | 15.18 | 15.26 | 35,645 | -0.11(-0.72%) |
Jan 07, 2020 | 15.33 | 15.39 | 15.32 | 15.37 | 53,479 | +0.07(+0.46%) |
Jan 06, 2020 | 15.41 | 15.41 | 15.27 | 15.30 | 73,446 | +0.16(+1.06%) |
Jan 03, 2020 | 15.14 | 15.20 | 15.10 | 15.14 | 119,200 | +0.20(+1.34%) |
Jan 02, 2020 | 14.93 | 14.97 | 14.89 | 14.94 | 47,884 | +0.09(+0.61%) |
Dec 31, 2019 | 14.89 | 14.90 | 14.84 | 14.85 | 111,600 | +0.04(+0.27%) |
Dec 30, 2019 | 14.79 | 14.83 | 14.79 | 14.81 | 112,721 | +0.04(+0.30%) |
Dec 27, 2019 | 14.76 | 14.82 | 14.76 | 14.77 | 42,300 | -0.01(-0.10%) |
Dec 26, 2019 | 14.73 | 14.79 | 14.73 | 14.78 | 51,304 | +0.11(+0.75%) |
Dec 24, 2019 | 14.59 | 14.67 | 14.59 | 14.67 | 54,700 | +0.14(+0.96%) |
Dec 23, 2019 | 14.50 | 14.53 | 14.49 | 14.53 | 46,989 | +0.08(+0.55%) |
Dec 20, 2019 | 14.47 | 14.48 | 14.43 | 14.45 | 65,500 | -0.01(-0.07%) |
Dec 19, 2019 | 14.44 | 14.49 | 14.42 | 14.46 | 27,550 | +0.02(+0.14%) |
Dec 18, 2019 | 14.41 | 14.45 | 14.41 | 14.44 | 55,142 | +0.01(+0.07%) |
Dec 17, 2019 | 14.44 | 14.45 | 14.42 | 14.43 | 18,683 | +0.00(+0.00%) |
Dec 16, 2019 | 14.46 | 14.47 | 14.41 | 14.43 | 31,286 | +0.00(+0.00%) |
Dec 13, 2019 | 14.39 | 14.45 | 14.34 | 14.43 | 101,600 | +0.05(+0.38%) |
Dec 12, 2019 | 14.51 | 14.52 | 14.33 | 14.38 | 76,339 | -0.04(-0.31%) |
Dec 11, 2019 | 14.34 | 14.46 | 14.34 | 14.42 | 50,784 | +0.10(+0.70%) |
Dec 10, 2019 | 14.35 | 14.35 | 14.30 | 14.32 | 74,094 | +0.04(+0.28%) |
Dec 09, 2019 | 14.32 | 14.32 | 14.27 | 14.28 | 20,211 | +0.00(+0.00%) |
Dec 06, 2019 | 14.31 | 14.31 | 14.27 | 14.28 | 37,000 | -0.16(-1.11%) |
Dec 05, 2019 | 14.44 | 14.47 | 14.42 | 14.44 | 84,128 | +0.01(+0.07%) |
Dec 04, 2019 | 14.44 | 14.45 | 14.40 | 14.43 | 22,279 | -0.03(-0.21%) |
Dec 03, 2019 | 14.43 | 14.49 | 14.42 | 14.46 | 52,040 | +0.15(+1.05%) |
Dec 02, 2019 | 14.25 | 14.33 | 14.25 | 14.31 | 42,660 | -0.02(-0.14%) |
Nov 29, 2019 | 14.24 | 14.33 | 14.24 | 14.33 | 27,400 | +0.10(+0.70%) |
Nov 27, 2019 | 14.23 | 14.25 | 14.21 | 14.23 | 47,000 | -0.07(-0.49%) |
Nov 26, 2019 | 14.22 | 14.31 | 14.20 | 14.30 | 65,796 | +0.06(+0.42%) |
Nov 25, 2019 | 14.26 | 14.28 | 14.22 | 14.24 | 55,286 | -0.07(-0.49%) |
Nov 22, 2019 | 14.36 | 14.37 | 14.30 | 14.31 | 29,200 | -0.02(-0.14%) |
Nov 21, 2019 | 14.39 | 14.39 | 14.32 | 14.33 | 9,787 | -0.08(-0.56%) |
Nov 20, 2019 | 14.39 | 14.42 | 14.34 | 14.41 | 41,226 | +0.00(+0.00%) |
Nov 19, 2019 | 14.35 | 14.43 | 14.35 | 14.41 | 49,036 | +0.01(+0.07%) |
Nov 18, 2019 | 14.27 | 14.41 | 14.27 | 14.40 | 36,101 | +0.04(+0.28%) |
Nov 15, 2019 | 14.34 | 14.38 | 14.34 | 14.36 | 755,000 | -0.03(-0.18%) |
Nov 14, 2019 | 14.38 | 14.42 | 14.34 | 14.39 | 15,037 | +0.06(+0.39%) |
Nov 13, 2019 | 14.30 | 14.35 | 14.29 | 14.33 | 61,833 | +0.06(+0.42%) |
Nov 12, 2019 | 14.20 | 14.29 | 14.13 | 14.27 | 46,638 | +0.04(+0.25%) |
Nov 11, 2019 | 14.28 | 14.29 | 14.19 | 14.23 | 21,039 | -0.03(-0.18%) |
Nov 08, 2019 | 14.30 | 14.36 | 14.26 | 14.26 | 18,100 | -0.10(-0.72%) |
Nov 07, 2019 | 14.56 | 14.57 | 14.30 | 14.36 | 108,768 | -0.22(-1.48%) |
Nov 06, 2019 | 14.56 | 14.61 | 14.54 | 14.58 | 19,272 | +0.05(+0.34%) |
Nov 05, 2019 | 14.61 | 14.62 | 14.48 | 14.53 | 32,490 | -0.22(-1.49%) |
Nov 04, 2019 | 14.76 | 14.78 | 14.74 | 14.75 | 62,456 | -0.05(-0.36%) |