Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 14.73 | 14.81 | 14.52 | 14.58 | 181,100 | -0.14(-0.95%) |
Jan 30, 2020 | 14.64 | 14.75 | 14.62 | 14.72 | 139,963 | -0.01(-0.07%) |
Jan 29, 2020 | 14.50 | 14.74 | 14.50 | 14.73 | 200,079 | +0.19(+1.31%) |
Jan 28, 2020 | 14.30 | 14.56 | 14.30 | 14.54 | 142,986 | +0.26(+1.82%) |
Jan 27, 2020 | 14.29 | 14.36 | 14.22 | 14.28 | 230,612 | -0.16(-1.11%) |
Jan 24, 2020 | 14.64 | 14.66 | 14.33 | 14.44 | 243,700 | -0.18(-1.23%) |
Jan 23, 2020 | 14.56 | 14.69 | 14.55 | 14.62 | 297,887 | +0.05(+0.34%) |
Jan 22, 2020 | 14.57 | 14.69 | 14.54 | 14.57 | 234,386 | +0.02(+0.14%) |
Jan 21, 2020 | 14.42 | 14.55 | 14.42 | 14.55 | 325,878 | +0.13(+0.90%) |
Jan 17, 2020 | 14.44 | 14.46 | 14.38 | 14.42 | 165,300 | +0.01(+0.07%) |
Jan 16, 2020 | 14.34 | 14.44 | 14.32 | 14.41 | 300,892 | +0.07(+0.49%) |
Jan 15, 2020 | 14.25 | 14.40 | 14.24 | 14.34 | 151,820 | +0.13(+0.91%) |
Jan 14, 2020 | 14.07 | 14.23 | 14.06 | 14.21 | 284,398 | +0.07(+0.50%) |
Jan 13, 2020 | 13.96 | 14.15 | 13.96 | 14.14 | 279,223 | +0.12(+0.86%) |
Jan 10, 2020 | 14.07 | 14.07 | 13.92 | 14.02 | 155,800 | -0.46(-3.18%) |
Jan 09, 2020 | 14.46 | 14.54 | 14.42 | 14.48 | 391,468 | +0.07(+0.49%) |
Jan 08, 2020 | 14.44 | 14.48 | 14.37 | 14.41 | 284,186 | -0.02(-0.14%) |
Jan 07, 2020 | 14.40 | 14.45 | 14.32 | 14.43 | 218,936 | +0.03(+0.21%) |
Jan 06, 2020 | 14.32 | 14.40 | 14.24 | 14.40 | 221,180 | +0.09(+0.63%) |
Jan 03, 2020 | 14.13 | 14.37 | 14.08 | 14.31 | 173,400 | +0.08(+0.56%) |
Jan 02, 2020 | 14.32 | 14.35 | 14.12 | 14.23 | 224,536 | -0.05(-0.35%) |
Dec 31, 2019 | 14.29 | 14.40 | 14.24 | 14.28 | 150,000 | +0.01(+0.07%) |
Dec 30, 2019 | 14.55 | 14.55 | 14.23 | 14.27 | 288,753 | -0.22(-1.52%) |
Dec 27, 2019 | 14.42 | 14.53 | 14.42 | 14.49 | 383,000 | +0.07(+0.49%) |
Dec 26, 2019 | 14.25 | 14.47 | 14.25 | 14.42 | 313,461 | +0.16(+1.12%) |
Dec 24, 2019 | 14.12 | 14.26 | 14.11 | 14.26 | 188,300 | +0.14(+0.99%) |
Dec 23, 2019 | 14.13 | 14.25 | 14.10 | 14.12 | 195,575 | -0.05(-0.35%) |
Dec 20, 2019 | 14.04 | 14.25 | 14.01 | 14.17 | 331,600 | +0.08(+0.57%) |
Dec 19, 2019 | 13.94 | 14.18 | 13.85 | 14.09 | 703,976 | +0.13(+0.93%) |
Dec 18, 2019 | 13.95 | 14.05 | 13.88 | 13.96 | 305,819 | +0.01(+0.07%) |
Dec 17, 2019 | 13.65 | 13.99 | 13.64 | 13.95 | 417,402 | +0.30(+2.20%) |
Dec 16, 2019 | 13.68 | 13.76 | 13.65 | 13.65 | 274,398 | +0.00(+0.00%) |
Dec 13, 2019 | 13.55 | 13.65 | 13.51 | 13.65 | 179,300 | +0.11(+0.81%) |
Dec 12, 2019 | 13.54 | 13.63 | 13.51 | 13.54 | 94,217 | +0.00(+0.00%) |
Dec 11, 2019 | 13.67 | 13.70 | 13.51 | 13.54 | 168,173 | -0.08(-0.59%) |
Dec 10, 2019 | 13.70 | 13.74 | 13.60 | 13.62 | 126,322 | -0.11(-0.80%) |
Dec 09, 2019 | 13.64 | 13.75 | 13.64 | 13.73 | 115,096 | +0.08(+0.59%) |
Dec 06, 2019 | 13.55 | 13.68 | 13.54 | 13.65 | 242,700 | +0.17(+1.26%) |
Dec 05, 2019 | 13.55 | 13.55 | 13.44 | 13.48 | 80,240 | -0.07(-0.52%) |
Dec 04, 2019 | 13.47 | 13.58 | 13.47 | 13.55 | 175,940 | +0.15(+1.12%) |
Dec 03, 2019 | 13.37 | 13.49 | 13.32 | 13.40 | 148,869 | -0.07(-0.52%) |
Dec 02, 2019 | 13.45 | 13.59 | 13.42 | 13.47 | 197,254 | +0.03(+0.21%) |
Nov 29, 2019 | 13.38 | 13.45 | 13.38 | 13.44 | 80,900 | +0.06(+0.46%) |
Nov 27, 2019 | 13.27 | 13.42 | 13.25 | 13.38 | 150,700 | +0.14(+1.06%) |
Nov 26, 2019 | 13.26 | 13.34 | 13.20 | 13.24 | 156,156 | -0.02(-0.15%) |
Nov 25, 2019 | 13.17 | 13.32 | 13.12 | 13.26 | 313,759 | +0.06(+0.45%) |
Nov 22, 2019 | 13.25 | 13.25 | 13.13 | 13.20 | 146,600 | -0.02(-0.15%) |
Nov 21, 2019 | 13.31 | 13.34 | 13.20 | 13.22 | 145,709 | -0.12(-0.90%) |
Nov 20, 2019 | 13.44 | 13.44 | 13.29 | 13.34 | 145,252 | -0.01(-0.07%) |
Nov 19, 2019 | 13.40 | 13.46 | 13.25 | 13.35 | 143,822 | +0.03(+0.23%) |
Nov 18, 2019 | 13.39 | 13.47 | 13.22 | 13.32 | 443,669 | -0.07(-0.52%) |
Nov 15, 2019 | 13.30 | 13.40 | 13.25 | 13.39 | 100,100 | +0.12(+0.90%) |
Nov 14, 2019 | 13.36 | 13.42 | 13.25 | 13.27 | 115,830 | -0.09(-0.67%) |
Nov 13, 2019 | 13.42 | 13.46 | 13.34 | 13.36 | 165,541 | -0.06(-0.45%) |
Nov 12, 2019 | 13.40 | 13.48 | 13.37 | 13.42 | 128,316 | +0.06(+0.45%) |
Nov 11, 2019 | 13.45 | 13.46 | 13.31 | 13.36 | 112,555 | -0.12(-0.89%) |
Nov 08, 2019 | 13.54 | 13.57 | 13.32 | 13.48 | 128,200 | -0.07(-0.52%) |
Nov 07, 2019 | 13.52 | 13.55 | 13.44 | 13.55 | 192,780 | +0.05(+0.37%) |
Nov 06, 2019 | 13.39 | 13.50 | 13.39 | 13.50 | 79,093 | +0.19(+1.43%) |
Nov 05, 2019 | 13.54 | 13.58 | 13.30 | 13.31 | 95,285 | -0.28(-2.06%) |
Nov 04, 2019 | 13.52 | 13.60 | 13.49 | 13.59 | 272,228 | +0.08(+0.59%) |