Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 14.75 | 15.03 | 14.74 | 15.00 | 105,732 | +0.24(+1.65%) |
Jan 30, 2020 | 14.75 | 14.76 | 14.75 | 14.75 | 3,712 | +0.15(+1.06%) |
Jan 29, 2020 | 14.60 | 14.61 | 14.58 | 14.60 | 1,296 | +0.08(+0.52%) |
Jan 28, 2020 | 14.54 | 14.54 | 14.50 | 14.52 | 1,279 | -0.06(-0.44%) |
Jan 27, 2020 | 14.60 | 14.60 | 14.59 | 14.59 | 952 | +0.14(+0.98%) |
Jan 26, 2020 | 14.45 | 14.45 | 14.43 | 14.45 | 727 | +0.07(+0.46%) |
Jan 24, 2020 | 14.37 | 14.45 | 14.31 | 14.38 | 99,623 | +0.00(+0.03%) |
Jan 23, 2020 | 14.37 | 14.40 | 14.37 | 14.38 | 1,580 | +0.06(+0.42%) |
Jan 22, 2020 | 14.32 | 14.34 | 14.32 | 14.32 | 1,946 | -0.17(-1.18%) |
Jan 21, 2020 | 14.48 | 14.50 | 14.47 | 14.49 | 1,348 | -0.00(-0.02%) |
Jan 20, 2020 | 14.49 | 14.50 | 14.47 | 14.49 | 1,056 | +0.04(+0.29%) |
Jan 19, 2020 | 14.47 | 14.47 | 14.45 | 14.45 | 125 | -0.01(-0.04%) |
Jan 17, 2020 | 14.40 | 14.49 | 14.35 | 14.45 | 110,956 | +0.06(+0.39%) |
Jan 16, 2020 | 14.40 | 14.41 | 14.39 | 14.40 | 2,281 | +0.03(+0.20%) |
Jan 15, 2020 | 14.38 | 14.38 | 14.33 | 14.37 | 932 | -0.02(-0.16%) |
Jan 14, 2020 | 14.39 | 14.41 | 14.39 | 14.39 | 1,730 | +0.01(+0.07%) |
Jan 13, 2020 | 14.39 | 14.40 | 14.35 | 14.38 | 6,756 | +0.04(+0.26%) |
Jan 12, 2020 | 14.35 | 14.35 | 14.32 | 14.34 | 1,095 | -0.01(-0.04%) |
Jan 10, 2020 | 14.20 | 14.37 | 14.17 | 14.35 | 92,598 | +0.14(+0.97%) |
Jan 09, 2020 | 14.20 | 14.22 | 14.19 | 14.21 | 3,244 | +0.06(+0.39%) |
Jan 08, 2020 | 14.16 | 14.16 | 14.15 | 14.16 | 3,582 | -0.14(-0.99%) |
Jan 07, 2020 | 14.30 | 14.31 | 14.29 | 14.30 | 3,345 | +0.09(+0.66%) |
Jan 06, 2020 | 14.20 | 14.21 | 14.20 | 14.20 | 5,779 | -0.13(-0.88%) |
Jan 05, 2020 | 14.29 | 14.34 | 14.29 | 14.33 | 459 | +0.03(+0.24%) |
Jan 03, 2020 | 14.07 | 14.37 | 14.06 | 14.30 | 108,551 | +0.22(+1.54%) |
Jan 02, 2020 | 14.07 | 14.08 | 14.06 | 14.08 | 771 | +0.12(+0.83%) |
Jan 01, 2020 | 13.98 | 14.00 | 13.89 | 13.96 | 2,367 | -0.03(-0.24%) |
Dec 31, 2019 | 13.98 | 14.00 | 13.98 | 14.00 | 70 | -0.10(-0.72%) |
Dec 30, 2019 | 14.11 | 14.11 | 14.08 | 14.10 | 1,067 | +0.05(+0.33%) |
Dec 29, 2019 | 14.04 | 14.05 | 14.04 | 14.05 | 122 | +0.04(+0.25%) |
Dec 27, 2019 | 14.12 | 14.14 | 13.98 | 14.02 | 122,711 | -0.11(-0.75%) |
Dec 26, 2019 | 14.12 | 14.12 | 14.08 | 14.12 | 1,126 | -0.02(-0.15%) |
Dec 25, 2019 | 14.15 | 14.15 | 14.13 | 14.14 | 4,139 | -0.01(-0.05%) |
Dec 24, 2019 | 14.14 | 14.15 | 14.14 | 14.15 | 217 | -0.05(-0.33%) |
Dec 23, 2019 | 14.20 | 14.20 | 14.19 | 14.20 | 824 | -0.07(-0.48%) |
Dec 22, 2019 | 14.27 | 14.27 | 14.26 | 14.26 | 136 | +0.01(+0.05%) |
Dec 20, 2019 | 14.22 | 14.28 | 14.16 | 14.26 | 79,457 | +0.04(+0.31%) |
Dec 19, 2019 | 14.22 | 14.22 | 14.19 | 14.21 | 1,218 | -0.08(-0.59%) |
Dec 18, 2019 | 14.30 | 14.30 | 14.28 | 14.30 | 931 | -0.08(-0.58%) |
Dec 17, 2019 | 14.38 | 14.39 | 14.37 | 14.38 | 1,190 | +0.02(+0.15%) |
Dec 16, 2019 | 14.35 | 14.36 | 14.35 | 14.36 | 1,715 | -0.16(-1.10%) |
Dec 15, 2019 | 14.53 | 14.53 | 14.52 | 14.52 | 656 | +0.01(+0.08%) |
Dec 13, 2019 | 14.48 | 14.55 | 14.37 | 14.51 | 98,791 | +0.06(+0.41%) |
Dec 12, 2019 | 14.48 | 14.49 | 14.43 | 14.45 | 1,818 | -0.23(-1.54%) |
Dec 11, 2019 | 14.67 | 14.67 | 14.66 | 14.67 | 1,396 | -0.10(-0.70%) |
Dec 10, 2019 | 14.78 | 14.79 | 14.78 | 14.78 | 1,188 | +0.12(+0.79%) |
Dec 09, 2019 | 14.66 | 14.66 | 14.63 | 14.66 | 982 | +0.04(+0.29%) |
Dec 08, 2019 | 14.62 | 14.62 | 14.61 | 14.62 | 365 | +0.01(+0.06%) |
Dec 06, 2019 | 14.64 | 14.67 | 14.57 | 14.61 | 82,313 | -0.01(-0.10%) |
Dec 05, 2019 | 14.64 | 14.64 | 14.62 | 14.62 | 771 | +0.04(+0.25%) |
Dec 04, 2019 | 14.58 | 14.60 | 14.58 | 14.59 | 2,858 | -0.03(-0.19%) |
Dec 03, 2019 | 14.63 | 14.63 | 14.56 | 14.62 | 2,573 | +0.08(+0.54%) |
Dec 02, 2019 | 14.54 | 14.54 | 14.50 | 14.54 | 1,738 | -0.11(-0.76%) |
Dec 01, 2019 | 14.65 | 14.65 | 14.63 | 14.65 | 457 | +0.00(+0.01%) |
Nov 29, 2019 | 14.70 | 14.76 | 14.62 | 14.65 | 106,160 | -0.06(-0.38%) |
Nov 28, 2019 | 14.70 | 14.71 | 14.69 | 14.70 | 8,652 | -0.06(-0.39%) |
Nov 27, 2019 | 14.74 | 14.77 | 14.72 | 14.76 | 5,468 | -0.01(-0.07%) |
Nov 26, 2019 | 14.79 | 14.79 | 14.75 | 14.77 | 1,635 | +0.01(+0.08%) |
Nov 25, 2019 | 14.76 | 14.76 | 14.73 | 14.76 | 1,888 | +0.06(+0.39%) |
Nov 24, 2019 | 14.71 | 14.71 | 14.70 | 14.70 | 525 | +0.01(+0.03%) |
Nov 22, 2019 | 14.67 | 14.73 | 14.59 | 14.70 | 82,497 | +0.02(+0.16%) |
Nov 21, 2019 | 14.67 | 14.68 | 14.63 | 14.68 | 1,977 | -0.10(-0.67%) |
Nov 20, 2019 | 14.77 | 14.79 | 14.76 | 14.78 | 1,239 | +0.03(+0.17%) |
Nov 19, 2019 | 14.76 | 14.76 | 14.75 | 14.75 | 1,014 | -0.04(-0.28%) |
Nov 18, 2019 | 14.81 | 14.81 | 14.60 | 14.79 | 3,263 | +0.08(+0.54%) |
Nov 17, 2019 | 14.69 | 14.71 | 14.69 | 14.71 | 263 | +0.01(+0.10%) |
Nov 15, 2019 | 14.81 | 14.82 | 14.66 | 14.70 | 97,509 | -0.11(-0.73%) |
Nov 14, 2019 | 14.81 | 14.81 | 14.79 | 14.81 | 3,000 | -0.09(-0.61%) |
Nov 13, 2019 | 14.90 | 14.90 | 14.90 | 10 | -0.02(-0.13%) | |
Nov 12, 2019 | 14.93 | 14.94 | 14.89 | 14.92 | 4,845 | +0.03(+0.23%) |
Nov 11, 2019 | 14.87 | 14.90 | 14.87 | 14.88 | 2,107 | +0.04(+0.25%) |
Nov 10, 2019 | 14.84 | 14.86 | 14.84 | 14.85 | 289 | -0.00(-0.02%) |
Nov 08, 2019 | 14.73 | 14.87 | 14.69 | 14.85 | 101,699 | +0.14(+0.92%) |
Nov 07, 2019 | 14.73 | 14.73 | 14.69 | 14.71 | 5,798 | -0.09(-0.61%) |
Nov 06, 2019 | 14.80 | 14.81 | 14.78 | 14.80 | 1,095 | +0.06(+0.38%) |
Nov 05, 2019 | 14.74 | 14.75 | 14.73 | 14.75 | 4,349 | -0.05(-0.34%) |
Nov 04, 2019 | 14.80 | 14.80 | 14.78 | 14.80 | 2,729 | -0.06(-0.42%) |
Nov 03, 2019 | 14.86 | 14.88 | 14.86 | 14.86 | 966 | -0.15(-1.00%) |