Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 14.93 | 14.93 | 14.77 | 14.86 | 6,781 | -0.30(-1.98%) |
Jan 30, 2020 | 15.03 | 15.16 | 15.03 | 15.16 | 2,836 | -0.13(-0.85%) |
Jan 29, 2020 | 15.32 | 15.48 | 15.29 | 15.29 | 45,661 | -0.11(-0.70%) |
Jan 28, 2020 | 15.40 | 15.40 | 15.40 | 15.40 | 62 | +0.15(+1.01%) |
Jan 27, 2020 | 15.32 | 15.33 | 15.17 | 15.25 | 4,311 | -0.46(-2.96%) |
Jan 24, 2020 | 15.72 | 15.73 | 15.69 | 15.71 | 2,034 | -0.15(-0.95%) |
Jan 23, 2020 | 15.64 | 15.88 | 15.63 | 15.86 | 89,941 | +0.09(+0.59%) |
Jan 22, 2020 | 15.75 | 15.77 | 15.75 | 15.77 | 380 | +0.09(+0.56%) |
Jan 21, 2020 | 15.84 | 15.84 | 15.65 | 15.68 | 1,311 | -0.31(-1.94%) |
Jan 17, 2020 | 15.93 | 15.99 | 15.90 | 15.99 | 1,808 | +0.14(+0.89%) |
Jan 16, 2020 | 15.86 | 15.88 | 15.78 | 15.85 | 2,905 | +0.09(+0.54%) |
Jan 15, 2020 | 15.72 | 15.77 | 15.72 | 15.77 | 119 | -0.05(-0.31%) |
Jan 14, 2020 | 15.82 | 15.89 | 15.76 | 15.82 | 4,279 | -0.06(-0.36%) |
Jan 13, 2020 | 15.74 | 15.88 | 15.74 | 15.87 | 1,049 | +0.13(+0.84%) |
Jan 10, 2020 | 15.75 | 15.75 | 15.69 | 15.74 | 1,469 | -0.01(-0.05%) |
Jan 09, 2020 | 15.68 | 15.83 | 15.68 | 15.75 | 17,500 | +0.05(+0.31%) |
Jan 08, 2020 | 15.77 | 15.77 | 15.68 | 15.70 | 860 | +0.07(+0.42%) |
Jan 07, 2020 | 15.68 | 15.68 | 15.62 | 15.63 | 558 | -0.01(-0.06%) |
Jan 06, 2020 | 15.64 | 15.65 | 15.63 | 15.64 | 2,219 | -0.16(-1.02%) |
Jan 03, 2020 | 15.84 | 15.84 | 15.80 | 15.80 | 904 | -0.16(-0.98%) |
Jan 02, 2020 | 15.76 | 15.96 | 15.76 | 15.96 | 2,321 | +0.27(+1.75%) |
Dec 31, 2019 | 15.61 | 15.69 | 15.57 | 15.69 | 1,921 | +0.09(+0.58%) |
Dec 30, 2019 | 15.70 | 15.70 | 15.60 | 15.60 | 3,751 | -0.05(-0.32%) |
Dec 27, 2019 | 15.69 | 15.69 | 15.65 | 15.65 | 113 | -0.03(-0.17%) |
Dec 26, 2019 | 15.58 | 15.67 | 15.58 | 15.67 | 1,341 | +0.10(+0.65%) |
Dec 24, 2019 | 15.59 | 15.59 | 15.57 | 15.57 | 678 | -0.01(-0.08%) |
Dec 23, 2019 | 15.59 | 15.59 | 15.55 | 15.59 | 2,303 | +0.10(+0.65%) |
Dec 20, 2019 | 15.48 | 15.48 | 15.48 | 15.48 | 340 | -0.00(-0.03%) |
Dec 19, 2019 | 15.50 | 15.50 | 15.49 | 15.49 | 130 | +0.01(+0.09%) |
Dec 18, 2019 | 15.48 | 15.52 | 15.43 | 15.48 | 5,371 | +0.04(+0.23%) |
Dec 17, 2019 | 15.41 | 15.44 | 15.41 | 15.44 | 534 | +0.10(+0.63%) |
Dec 16, 2019 | 15.37 | 15.42 | 15.34 | 15.34 | 741 | +0.11(+0.69%) |
Dec 13, 2019 | 15.26 | 15.26 | 15.24 | 15.24 | 793 | +0.01(+0.09%) |
Dec 12, 2019 | 15.25 | 15.27 | 15.22 | 15.22 | 349 | +0.15(+1.02%) |
Dec 11, 2019 | 15.04 | 15.07 | 14.98 | 15.07 | 1,270 | +0.19(+1.24%) |
Dec 10, 2019 | 14.93 | 14.93 | 14.88 | 14.88 | 200 | -0.08(-0.53%) |
Dec 09, 2019 | 14.91 | 14.96 | 14.91 | 14.96 | 447 | +0.03(+0.21%) |
Dec 06, 2019 | 14.90 | 14.99 | 14.87 | 14.93 | 5,103 | +0.07(+0.44%) |
Dec 05, 2019 | 14.82 | 14.90 | 14.82 | 14.87 | 1,599 | +0.06(+0.44%) |
Dec 04, 2019 | 14.77 | 14.87 | 14.77 | 14.80 | 27,593 | +0.11(+0.73%) |
Dec 03, 2019 | 14.70 | 14.70 | 14.70 | 14.70 | 1 | +0.01(+0.09%) |
Dec 02, 2019 | 14.63 | 14.68 | 14.62 | 14.68 | 1,120 | +0.06(+0.39%) |
Nov 29, 2019 | 14.69 | 14.69 | 14.62 | 14.62 | 113 | -0.08(-0.57%) |
Nov 27, 2019 | 14.70 | 14.71 | 14.70 | 14.71 | 793 | +0.01(+0.04%) |
Nov 26, 2019 | 14.70 | 14.70 | 14.70 | 14.70 | 110 | -0.05(-0.31%) |
Nov 25, 2019 | 14.76 | 14.77 | 14.74 | 14.75 | 1,374 | +0.01(+0.09%) |
Nov 22, 2019 | 14.72 | 14.73 | 14.72 | 14.73 | 226 | -0.01(-0.09%) |
Nov 21, 2019 | 14.73 | 14.75 | 14.73 | 14.75 | 3,445 | +0.04(+0.30%) |
Nov 20, 2019 | 14.70 | 14.70 | 14.70 | 14.70 | 46 | +0.04(+0.30%) |
Nov 19, 2019 | 14.66 | 14.66 | 14.66 | 14.66 | 2 | -0.03(-0.18%) |
Nov 18, 2019 | 14.76 | 14.76 | 14.69 | 14.69 | 114 | -0.08(-0.57%) |
Nov 15, 2019 | 14.76 | 14.77 | 14.74 | 14.77 | 2,948 | +0.14(+0.94%) |
Nov 14, 2019 | 14.70 | 14.70 | 14.63 | 14.63 | 724 | -0.04(-0.30%) |
Nov 13, 2019 | 14.68 | 14.68 | 14.68 | 14.68 | 0 | -0.04(-0.30%) |
Nov 12, 2019 | 14.78 | 14.78 | 14.72 | 14.72 | 5,689 | -0.15(-1.04%) |
Nov 11, 2019 | 14.94 | 14.96 | 14.88 | 14.88 | 802 | +0.02(+0.12%) |
Nov 08, 2019 | 14.86 | 14.86 | 14.86 | 14.86 | 226 | -0.27(-1.78%) |
Nov 07, 2019 | 15.19 | 15.19 | 15.13 | 15.13 | 16,948 | +0.08(+0.56%) |
Nov 06, 2019 | 15.11 | 15.11 | 15.04 | 15.04 | 1,202 | -0.06(-0.38%) |
Nov 05, 2019 | 15.14 | 15.14 | 15.10 | 15.10 | 1,564 | +0.00(+0.03%) |
Nov 04, 2019 | 15.24 | 15.24 | 15.10 | 15.10 | 13,732 | -0.03(-0.22%) |