Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 13.50 | 13.50 | 13.14 | 13.15 | 24,300 | -0.63(-4.59%) |
Jan 30, 2020 | 13.51 | 13.78 | 13.51 | 13.78 | 46,883 | -0.60(-4.16%) |
Jan 29, 2020 | 14.22 | 14.48 | 14.18 | 14.38 | 22,454 | +0.53(+3.80%) |
Jan 28, 2020 | 13.79 | 13.92 | 13.75 | 13.85 | 22,099 | +0.01(+0.10%) |
Jan 27, 2020 | 13.85 | 13.92 | 13.65 | 13.84 | 45,065 | -0.46(-3.25%) |
Jan 24, 2020 | 14.58 | 14.60 | 14.27 | 14.30 | 36,400 | -0.27(-1.85%) |
Jan 23, 2020 | 14.73 | 14.73 | 14.39 | 14.57 | 21,012 | -0.02(-0.10%) |
Jan 22, 2020 | 14.36 | 14.68 | 14.36 | 14.59 | 23,805 | -0.08(-0.55%) |
Jan 21, 2020 | 14.36 | 14.89 | 14.36 | 14.67 | 40,266 | -0.49(-3.23%) |
Jan 17, 2020 | 15.51 | 15.51 | 14.99 | 15.16 | 12,100 | +0.08(+0.53%) |
Jan 16, 2020 | 15.29 | 15.29 | 14.74 | 15.08 | 21,282 | +0.29(+1.96%) |
Jan 15, 2020 | 14.76 | 14.97 | 14.76 | 14.79 | 9,449 | -0.21(-1.40%) |
Jan 14, 2020 | 15.39 | 15.39 | 14.47 | 15.00 | 13,952 | +0.00(+0.01%) |
Jan 13, 2020 | 14.62 | 15.22 | 14.62 | 15.00 | 78,834 | +0.47(+3.22%) |
Jan 10, 2020 | 14.10 | 14.55 | 14.10 | 14.53 | 138,900 | +0.56(+3.98%) |
Jan 09, 2020 | 13.67 | 13.99 | 13.67 | 13.97 | 29,110 | +0.33(+2.45%) |
Jan 08, 2020 | 13.75 | 13.78 | 13.61 | 13.64 | 65,374 | -0.04(-0.29%) |
Jan 07, 2020 | 13.80 | 13.80 | 13.59 | 13.68 | 58,815 | -0.03(-0.22%) |
Jan 06, 2020 | 13.60 | 13.71 | 13.60 | 13.71 | 47,018 | -0.23(-1.65%) |
Jan 03, 2020 | 14.00 | 14.00 | 13.84 | 13.94 | 37,000 | +0.09(+0.65%) |
Jan 02, 2020 | 13.98 | 13.98 | 13.52 | 13.85 | 50,342 | +0.47(+3.51%) |
Dec 31, 2019 | 13.14 | 13.45 | 13.14 | 13.38 | 13,900 | -0.03(-0.26%) |
Dec 30, 2019 | 13.45 | 13.50 | 13.39 | 13.41 | 32,687 | -0.04(-0.26%) |
Dec 27, 2019 | 13.43 | 13.50 | 13.43 | 13.45 | 14,100 | +0.06(+0.43%) |
Dec 26, 2019 | 13.56 | 13.56 | 13.01 | 13.39 | 26,442 | +0.06(+0.47%) |
Dec 24, 2019 | 13.54 | 13.54 | 13.26 | 13.33 | 13,400 | +0.07(+0.57%) |
Dec 23, 2019 | 13.24 | 13.50 | 12.97 | 13.26 | 45,960 | +0.04(+0.26%) |
Dec 20, 2019 | 13.38 | 13.38 | 13.21 | 13.22 | 27,500 | -0.18(-1.34%) |
Dec 19, 2019 | 13.05 | 13.48 | 13.05 | 13.40 | 25,828 | -0.03(-0.22%) |
Dec 18, 2019 | 13.54 | 13.54 | 13.40 | 13.43 | 73,047 | -0.26(-1.90%) |
Dec 17, 2019 | 13.65 | 13.73 | 13.54 | 13.69 | 16,611 | +0.14(+1.03%) |
Dec 16, 2019 | 13.52 | 13.70 | 13.52 | 13.55 | 48,527 | +0.30(+2.26%) |
Dec 13, 2019 | 13.52 | 13.52 | 13.22 | 13.25 | 39,500 | -0.05(-0.38%) |
Dec 12, 2019 | 13.37 | 13.37 | 13.17 | 13.30 | 103,649 | +0.28(+2.15%) |
Dec 11, 2019 | 13.00 | 13.04 | 12.91 | 13.02 | 45,442 | +0.11(+0.83%) |
Dec 10, 2019 | 12.80 | 12.93 | 12.80 | 12.91 | 147,406 | +0.15(+1.20%) |
Dec 09, 2019 | 12.85 | 12.85 | 12.75 | 12.76 | 71,245 | -0.04(-0.35%) |
Dec 06, 2019 | 12.61 | 12.92 | 12.61 | 12.80 | 39,100 | +0.05(+0.43%) |
Dec 05, 2019 | 12.82 | 12.82 | 12.74 | 12.75 | 49,012 | -0.13(-1.00%) |
Dec 04, 2019 | 12.85 | 12.94 | 12.85 | 12.88 | 22,767 | +0.15(+1.17%) |
Dec 03, 2019 | 12.44 | 12.80 | 12.44 | 12.73 | 44,170 | -0.10(-0.78%) |
Dec 02, 2019 | 13.00 | 13.11 | 12.80 | 12.83 | 69,304 | -0.40(-3.02%) |
Nov 29, 2019 | 13.11 | 13.52 | 13.11 | 13.23 | 29,000 | -0.42(-3.08%) |
Nov 27, 2019 | 13.95 | 13.95 | 13.39 | 13.65 | 29,000 | -0.47(-3.33%) |
Nov 26, 2019 | 14.39 | 14.39 | 14.00 | 14.12 | 25,629 | -0.50(-3.39%) |
Nov 25, 2019 | 14.59 | 14.63 | 14.51 | 14.62 | 20,601 | +0.38(+2.71%) |
Nov 22, 2019 | 14.26 | 14.28 | 14.20 | 14.23 | 9,000 | -0.06(-0.42%) |
Nov 21, 2019 | 13.92 | 14.29 | 13.92 | 14.29 | 24,520 | +0.04(+0.32%) |
Nov 20, 2019 | 14.50 | 14.50 | 14.23 | 14.24 | 27,205 | -0.32(-2.16%) |
Nov 19, 2019 | 14.70 | 14.70 | 14.56 | 14.56 | 13,455 | -0.03(-0.21%) |
Nov 18, 2019 | 14.30 | 14.60 | 14.30 | 14.59 | 18,155 | -0.02(-0.14%) |
Nov 15, 2019 | 14.40 | 14.70 | 14.40 | 14.61 | 14,500 | +0.24(+1.67%) |
Nov 14, 2019 | 14.45 | 14.45 | 14.30 | 14.37 | 15,443 | +0.08(+0.56%) |
Nov 13, 2019 | 14.23 | 14.41 | 14.23 | 14.29 | 15,870 | +0.06(+0.42%) |
Nov 12, 2019 | 14.31 | 14.31 | 14.20 | 14.23 | 29,807 | -0.06(-0.42%) |
Nov 11, 2019 | 14.29 | 14.39 | 14.23 | 14.29 | 22,206 | -0.59(-3.93%) |
Nov 08, 2019 | 15.10 | 15.10 | 14.83 | 14.88 | 11,700 | -0.53(-3.44%) |
Nov 07, 2019 | 15.35 | 15.50 | 15.35 | 15.40 | 26,808 | -0.01(-0.03%) |
Nov 06, 2019 | 15.24 | 15.50 | 15.24 | 15.41 | 25,420 | +0.15(+1.01%) |
Nov 05, 2019 | 15.39 | 15.50 | 15.20 | 15.26 | 15,782 | +0.27(+1.77%) |
Nov 04, 2019 | 14.95 | 15.10 | 14.95 | 14.99 | 26,489 | +0.49(+3.38%) |