Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 13.93 | 13.97 | 13.66 | 13.68 | 205,750 | -0.27(-1.93%) |
Jan 30, 2020 | 14.04 | 14.04 | 13.87 | 13.95 | 124,240 | -0.16(-1.11%) |
Jan 29, 2020 | 14.05 | 14.14 | 14.04 | 14.11 | 173,745 | +0.06(+0.43%) |
Jan 28, 2020 | 13.97 | 14.16 | 13.97 | 14.05 | 169,335 | +0.11(+0.80%) |
Jan 27, 2020 | 13.87 | 14.00 | 13.79 | 13.93 | 276,554 | -0.13(-0.96%) |
Jan 24, 2020 | 14.34 | 14.34 | 14.07 | 14.07 | 318,925 | -0.25(-1.72%) |
Jan 23, 2020 | 14.43 | 14.43 | 14.28 | 14.31 | 226,527 | -0.15(-1.03%) |
Jan 22, 2020 | 14.37 | 14.49 | 14.36 | 14.46 | 210,113 | +0.04(+0.31%) |
Jan 21, 2020 | 14.38 | 14.46 | 14.38 | 14.42 | 184,938 | -0.01(-0.05%) |
Jan 17, 2020 | 14.40 | 14.48 | 14.37 | 14.43 | 242,405 | -0.01(-0.05%) |
Jan 16, 2020 | 14.35 | 14.44 | 14.34 | 14.43 | 163,766 | +0.11(+0.74%) |
Jan 15, 2020 | 14.26 | 14.40 | 14.26 | 14.33 | 320,924 | +0.03(+0.21%) |
Jan 14, 2020 | 14.26 | 14.31 | 14.19 | 14.30 | 151,648 | +0.03(+0.21%) |
Jan 13, 2020 | 14.34 | 14.34 | 14.20 | 14.27 | 174,879 | -0.04(-0.26%) |
Jan 10, 2020 | 14.25 | 14.33 | 14.21 | 14.31 | 253,112 | +0.07(+0.47%) |
Jan 09, 2020 | 14.12 | 14.27 | 14.12 | 14.24 | 259,742 | +0.15(+1.05%) |
Jan 08, 2020 | 13.96 | 14.15 | 13.95 | 14.09 | 168,406 | +0.09(+0.64%) |
Jan 07, 2020 | 13.97 | 14.04 | 13.94 | 14.00 | 108,551 | -0.04(-0.26%) |
Jan 06, 2020 | 13.94 | 14.06 | 13.84 | 14.04 | 241,735 | +0.00(+0.00%) |
Jan 03, 2020 | 14.10 | 14.13 | 14.02 | 14.04 | 144,520 | -0.16(-1.10%) |
Jan 02, 2020 | 14.19 | 14.19 | 14.07 | 14.19 | 117,250 | +0.02(+0.16%) |
Dec 31, 2019 | 14.16 | 14.27 | 14.09 | 14.17 | 133,890 | +0.03(+0.21%) |
Dec 30, 2019 | 14.26 | 14.28 | 14.08 | 14.14 | 214,199 | -0.12(-0.83%) |
Dec 27, 2019 | 14.25 | 14.30 | 14.20 | 14.26 | 162,551 | +0.04(+0.31%) |
Dec 26, 2019 | 14.25 | 14.25 | 14.20 | 14.22 | 89,862 | -0.01(-0.10%) |
Dec 24, 2019 | 14.27 | 14.31 | 14.18 | 14.23 | 170,356 | -0.01(-0.10%) |
Dec 23, 2019 | 14.19 | 14.25 | 14.14 | 14.25 | 198,259 | +0.05(+0.37%) |
Dec 20, 2019 | 14.02 | 14.20 | 13.99 | 14.19 | 239,656 | +0.14(+1.00%) |
Dec 19, 2019 | 14.05 | 14.10 | 13.92 | 14.05 | 272,839 | +0.02(+0.17%) |
Dec 18, 2019 | 13.90 | 14.03 | 13.87 | 14.03 | 278,464 | +0.11(+0.80%) |
Dec 17, 2019 | 13.96 | 13.96 | 13.81 | 13.92 | 201,323 | +0.03(+0.21%) |
Dec 16, 2019 | 13.78 | 13.95 | 13.76 | 13.89 | 192,809 | +0.15(+1.07%) |
Dec 13, 2019 | 13.74 | 13.83 | 13.70 | 13.74 | 164,062 | -0.03(-0.21%) |
Dec 12, 2019 | 13.73 | 13.84 | 13.69 | 13.77 | 155,942 | +0.04(+0.27%) |
Dec 11, 2019 | 13.84 | 13.84 | 13.68 | 13.73 | 130,415 | -0.06(-0.43%) |
Dec 10, 2019 | 13.72 | 13.79 | 13.69 | 13.79 | 138,693 | +0.10(+0.76%) |
Dec 09, 2019 | 13.83 | 13.85 | 13.68 | 13.69 | 133,825 | -0.13(-0.91%) |
Dec 06, 2019 | 13.73 | 13.87 | 13.70 | 13.81 | 184,231 | +0.12(+0.86%) |
Dec 05, 2019 | 13.74 | 13.74 | 13.63 | 13.70 | 156,330 | +0.00(+0.00%) |
Dec 04, 2019 | 13.69 | 13.73 | 13.63 | 13.70 | 102,258 | +0.07(+0.54%) |
Dec 03, 2019 | 13.56 | 13.62 | 13.47 | 13.62 | 173,279 | +0.00(+0.00%) |
Dec 02, 2019 | 13.71 | 13.71 | 13.58 | 13.62 | 195,795 | -0.07(-0.54%) |
Nov 29, 2019 | 13.67 | 13.74 | 13.64 | 13.70 | 93,943 | +0.03(+0.22%) |
Nov 27, 2019 | 13.61 | 13.67 | 13.61 | 13.67 | 185,449 | +0.06(+0.43%) |
Nov 26, 2019 | 13.59 | 13.62 | 13.56 | 13.61 | 162,313 | +0.01(+0.11%) |
Nov 25, 2019 | 13.52 | 13.59 | 13.48 | 13.59 | 199,120 | +0.13(+0.99%) |
Nov 22, 2019 | 13.47 | 13.50 | 13.40 | 13.46 | 131,574 | -0.01(-0.11%) |
Nov 21, 2019 | 13.39 | 13.49 | 13.37 | 13.47 | 162,145 | +0.06(+0.44%) |
Nov 20, 2019 | 13.38 | 13.51 | 13.30 | 13.42 | 276,563 | -0.01(-0.06%) |
Nov 19, 2019 | 13.39 | 13.47 | 13.30 | 13.42 | 260,551 | +0.06(+0.46%) |
Nov 18, 2019 | 13.42 | 13.49 | 13.20 | 13.36 | 272,335 | -0.04(-0.27%) |
Nov 15, 2019 | 13.22 | 13.41 | 13.22 | 13.40 | 272,685 | +0.18(+1.33%) |
Nov 14, 2019 | 13.18 | 13.24 | 13.15 | 13.22 | 92,439 | +0.02(+0.17%) |
Nov 13, 2019 | 13.24 | 13.29 | 13.18 | 13.20 | 178,582 | -0.06(-0.44%) |
Nov 12, 2019 | 13.17 | 13.27 | 13.16 | 13.26 | 107,123 | +0.10(+0.78%) |
Nov 11, 2019 | 13.14 | 13.18 | 13.12 | 13.16 | 73,070 | -0.04(-0.33%) |
Nov 08, 2019 | 13.11 | 13.21 | 13.10 | 13.20 | 97,251 | +0.06(+0.45%) |
Nov 07, 2019 | 13.08 | 13.15 | 13.08 | 13.14 | 105,203 | +0.07(+0.51%) |
Nov 06, 2019 | 13.10 | 13.13 | 13.05 | 13.08 | 169,051 | -0.04(-0.28%) |
Nov 05, 2019 | 13.19 | 13.19 | 13.08 | 13.11 | 117,615 | -0.12(-0.89%) |
Nov 04, 2019 | 13.23 | 13.29 | 13.16 | 13.23 | 138,225 | -0.01(-0.06%) |