Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 15.79 | 15.85 | 15.43 | 15.51 | 91,456 | -0.33(-2.06%) |
Jan 30, 2020 | 15.93 | 16.00 | 15.73 | 15.84 | 46,594 | -0.10(-0.63%) |
Jan 29, 2020 | 16.21 | 16.36 | 15.88 | 15.94 | 57,716 | -0.20(-1.24%) |
Jan 28, 2020 | 16.46 | 16.91 | 16.03 | 16.13 | 106,278 | -0.26(-1.60%) |
Jan 27, 2020 | 16.27 | 16.50 | 16.23 | 16.40 | 71,583 | +0.16(+1.01%) |
Jan 24, 2020 | 16.27 | 16.54 | 16.19 | 16.23 | 100,392 | +0.01(+0.06%) |
Jan 23, 2020 | 15.95 | 16.31 | 15.84 | 16.23 | 65,409 | +0.24(+1.47%) |
Jan 22, 2020 | 15.41 | 16.00 | 15.41 | 15.99 | 70,210 | +0.63(+4.07%) |
Jan 21, 2020 | 15.08 | 15.41 | 15.05 | 15.36 | 50,177 | +0.20(+1.34%) |
Jan 17, 2020 | 14.94 | 15.24 | 14.76 | 15.16 | 61,007 | +0.29(+1.92%) |
Jan 16, 2020 | 14.66 | 14.98 | 14.66 | 14.87 | 69,399 | +0.23(+1.55%) |
Jan 15, 2020 | 14.67 | 14.84 | 14.65 | 14.65 | 29,679 | -0.00(-0.03%) |
Jan 14, 2020 | 14.73 | 14.80 | 14.61 | 14.65 | 45,891 | -0.04(-0.28%) |
Jan 13, 2020 | 14.58 | 14.79 | 14.52 | 14.69 | 102,818 | +0.14(+1.00%) |
Jan 10, 2020 | 14.70 | 14.78 | 14.51 | 14.55 | 61,559 | -0.15(-1.05%) |
Jan 09, 2020 | 14.84 | 14.99 | 14.65 | 14.70 | 77,792 | -0.14(-0.92%) |
Jan 08, 2020 | 14.77 | 15.01 | 14.70 | 14.84 | 78,747 | +0.01(+0.06%) |
Jan 07, 2020 | 14.59 | 14.91 | 14.50 | 14.83 | 100,368 | +0.24(+1.62%) |
Jan 06, 2020 | 14.56 | 14.83 | 14.51 | 14.59 | 58,396 | +0.10(+0.69%) |
Jan 03, 2020 | 14.48 | 14.96 | 14.43 | 14.49 | 45,452 | -0.07(-0.50%) |
Jan 02, 2020 | 14.78 | 14.87 | 14.49 | 14.57 | 46,013 | -0.21(-1.41%) |
Dec 31, 2019 | 14.85 | 14.92 | 14.69 | 14.78 | 39,936 | -0.07(-0.46%) |
Dec 30, 2019 | 14.81 | 14.98 | 14.81 | 14.84 | 44,734 | -0.07(-0.48%) |
Dec 27, 2019 | 14.89 | 15.00 | 14.83 | 14.92 | 45,577 | -0.02(-0.12%) |
Dec 26, 2019 | 14.99 | 15.02 | 14.75 | 14.93 | 74,473 | -0.03(-0.18%) |
Dec 24, 2019 | 14.78 | 15.01 | 14.77 | 14.96 | 15,192 | +0.16(+1.10%) |
Dec 23, 2019 | 14.98 | 15.05 | 14.74 | 14.80 | 29,909 | -0.18(-1.20%) |
Dec 20, 2019 | 14.79 | 15.06 | 14.70 | 14.98 | 133,627 | +0.21(+1.40%) |
Dec 19, 2019 | 14.73 | 14.87 | 14.62 | 14.77 | 94,398 | +0.04(+0.24%) |
Dec 18, 2019 | 14.74 | 14.80 | 14.58 | 14.73 | 141,230 | +0.01(+0.09%) |
Dec 17, 2019 | 14.68 | 14.82 | 14.61 | 14.72 | 80,207 | -0.05(-0.34%) |
Dec 16, 2019 | 14.69 | 14.88 | 14.55 | 14.77 | 91,874 | +0.02(+0.12%) |
Dec 13, 2019 | 14.82 | 15.02 | 14.52 | 14.75 | 93,705 | -0.11(-0.73%) |
Dec 12, 2019 | 14.95 | 15.18 | 14.79 | 14.86 | 61,800 | -0.12(-0.78%) |
Dec 11, 2019 | 14.90 | 15.02 | 14.74 | 14.98 | 98,380 | +0.07(+0.48%) |
Dec 10, 2019 | 14.97 | 15.21 | 14.81 | 14.91 | 88,445 | -0.03(-0.18%) |
Dec 09, 2019 | 15.00 | 15.04 | 14.80 | 14.93 | 47,329 | -0.05(-0.30%) |
Dec 06, 2019 | 14.94 | 15.09 | 14.86 | 14.98 | 54,227 | -0.00(-0.03%) |
Dec 05, 2019 | 14.86 | 15.05 | 14.83 | 14.98 | 60,280 | +0.08(+0.51%) |
Dec 04, 2019 | 14.87 | 15.07 | 14.83 | 14.91 | 58,309 | +0.05(+0.36%) |
Dec 03, 2019 | 14.90 | 15.05 | 14.78 | 14.85 | 80,509 | -0.10(-0.66%) |
Dec 02, 2019 | 15.11 | 15.11 | 14.84 | 14.95 | 62,545 | -0.09(-0.60%) |
Nov 29, 2019 | 14.69 | 15.12 | 14.68 | 15.04 | 36,705 | +0.31(+2.08%) |
Nov 27, 2019 | 14.78 | 14.86 | 14.71 | 14.73 | 41,252 | +0.00(+0.00%) |
Nov 26, 2019 | 14.83 | 14.95 | 14.69 | 14.73 | 54,517 | -0.11(-0.76%) |
Nov 25, 2019 | 14.55 | 14.86 | 14.52 | 14.85 | 89,604 | +0.30(+2.08%) |
Nov 22, 2019 | 14.44 | 14.56 | 14.38 | 14.55 | 50,456 | +0.09(+0.62%) |
Nov 21, 2019 | 14.50 | 14.55 | 14.26 | 14.46 | 65,704 | -0.09(-0.62%) |
Nov 20, 2019 | 14.46 | 14.64 | 14.33 | 14.55 | 145,794 | +0.06(+0.44%) |
Nov 19, 2019 | 14.53 | 14.62 | 14.37 | 14.48 | 95,137 | -0.10(-0.68%) |
Nov 18, 2019 | 14.36 | 14.70 | 14.32 | 14.58 | 128,458 | +0.27(+1.86%) |
Nov 15, 2019 | 14.38 | 14.51 | 13.97 | 14.32 | 152,146 | -0.02(-0.16%) |
Nov 14, 2019 | 14.46 | 14.74 | 14.32 | 14.34 | 115,343 | -0.12(-0.81%) |
Nov 13, 2019 | 14.39 | 14.55 | 14.07 | 14.46 | 83,472 | +0.09(+0.63%) |
Nov 12, 2019 | 15.11 | 15.26 | 13.78 | 14.37 | 163,936 | -1.04(-6.73%) |
Nov 11, 2019 | 15.45 | 15.47 | 15.24 | 15.40 | 48,114 | -0.05(-0.35%) |
Nov 08, 2019 | 15.42 | 15.52 | 15.29 | 15.46 | 64,983 | +0.05(+0.35%) |
Nov 07, 2019 | 15.87 | 15.96 | 15.28 | 15.40 | 99,621 | -0.45(-2.84%) |
Nov 06, 2019 | 16.02 | 16.11 | 15.81 | 15.85 | 66,920 | +0.02(+0.11%) |
Nov 05, 2019 | 15.78 | 16.02 | 15.69 | 15.83 | 100,517 | +0.03(+0.17%) |
Nov 04, 2019 | 15.93 | 15.97 | 15.62 | 15.81 | 69,201 | +0.06(+0.40%) |