Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 14.07 | 14.14 | 13.65 | 13.77 | 216,000 | -0.34(-2.41%) |
Jan 30, 2020 | 13.96 | 14.12 | 13.78 | 14.11 | 195,184 | +0.02(+0.14%) |
Jan 29, 2020 | 14.02 | 14.30 | 13.94 | 14.09 | 211,514 | +0.07(+0.50%) |
Jan 28, 2020 | 14.18 | 14.20 | 13.94 | 14.02 | 187,952 | -0.15(-1.06%) |
Jan 27, 2020 | 14.25 | 14.43 | 14.17 | 14.17 | 121,870 | -0.30(-2.07%) |
Jan 24, 2020 | 14.79 | 14.85 | 14.38 | 14.47 | 121,900 | -0.28(-1.90%) |
Jan 23, 2020 | 14.79 | 14.87 | 14.64 | 14.75 | 294,285 | -0.10(-0.67%) |
Jan 22, 2020 | 15.45 | 15.50 | 14.83 | 14.85 | 134,716 | -0.56(-3.63%) |
Jan 21, 2020 | 15.43 | 15.56 | 15.39 | 15.41 | 356,724 | -0.07(-0.45%) |
Jan 17, 2020 | 15.49 | 15.57 | 15.41 | 15.48 | 195,900 | +0.08(+0.52%) |
Jan 16, 2020 | 15.06 | 15.42 | 14.99 | 15.40 | 212,247 | +0.52(+3.49%) |
Jan 15, 2020 | 15.09 | 15.27 | 14.78 | 14.88 | 210,915 | -0.17(-1.16%) |
Jan 14, 2020 | 14.63 | 15.11 | 14.54 | 15.05 | 309,048 | +0.32(+2.21%) |
Jan 13, 2020 | 15.03 | 15.09 | 14.49 | 14.73 | 491,806 | -0.25(-1.70%) |
Jan 10, 2020 | 15.00 | 15.24 | 14.93 | 14.98 | 484,500 | -0.07(-0.43%) |
Jan 09, 2020 | 15.34 | 15.44 | 14.97 | 15.05 | 558,628 | -0.29(-1.89%) |
Jan 08, 2020 | 15.10 | 15.71 | 15.07 | 15.34 | 494,527 | -0.03(-0.20%) |
Jan 07, 2020 | 17.10 | 17.24 | 15.02 | 15.37 | 1,421,858 | -1.53(-9.05%) |
Jan 06, 2020 | 16.41 | 17.11 | 16.22 | 16.90 | 664,117 | +0.41(+2.49%) |
Jan 03, 2020 | 15.83 | 16.49 | 15.80 | 16.49 | 342,000 | +0.47(+2.93%) |
Jan 02, 2020 | 16.16 | 16.16 | 15.62 | 16.02 | 216,568 | +0.01(+0.06%) |
Dec 31, 2019 | 15.95 | 16.03 | 15.79 | 16.01 | 186,400 | +0.06(+0.38%) |
Dec 30, 2019 | 16.00 | 16.12 | 15.70 | 15.95 | 297,902 | +0.00(+0.00%) |
Dec 27, 2019 | 15.86 | 16.02 | 15.65 | 15.95 | 251,800 | +0.12(+0.76%) |
Dec 26, 2019 | 16.08 | 16.10 | 15.76 | 15.83 | 118,428 | -0.25(-1.55%) |
Dec 24, 2019 | 16.00 | 16.10 | 15.93 | 16.08 | 91,800 | +0.08(+0.50%) |
Dec 23, 2019 | 15.91 | 16.02 | 15.67 | 16.00 | 250,887 | +0.05(+0.31%) |
Dec 20, 2019 | 15.65 | 16.08 | 15.37 | 15.95 | 1,754,200 | +0.39(+2.51%) |
Dec 19, 2019 | 15.58 | 15.62 | 15.46 | 15.56 | 487,564 | -0.01(-0.06%) |
Dec 18, 2019 | 15.92 | 16.05 | 15.50 | 15.57 | 177,599 | -0.36(-2.26%) |
Dec 17, 2019 | 15.75 | 15.95 | 15.62 | 15.93 | 232,245 | +0.20(+1.24%) |
Dec 16, 2019 | 15.65 | 16.08 | 15.55 | 15.73 | 322,858 | +0.20(+1.25%) |
Dec 13, 2019 | 15.62 | 15.68 | 15.30 | 15.54 | 187,200 | -0.12(-0.77%) |
Dec 12, 2019 | 15.48 | 15.74 | 15.27 | 15.66 | 295,947 | +0.16(+1.03%) |
Dec 11, 2019 | 15.28 | 15.66 | 15.22 | 15.50 | 183,723 | +0.22(+1.44%) |
Dec 10, 2019 | 15.32 | 15.36 | 14.87 | 15.28 | 266,450 | -0.04(-0.26%) |
Dec 09, 2019 | 15.38 | 15.44 | 15.18 | 15.32 | 371,858 | -0.09(-0.58%) |
Dec 06, 2019 | 15.24 | 15.57 | 15.24 | 15.41 | 492,800 | +0.20(+1.31%) |
Dec 05, 2019 | 15.23 | 15.36 | 15.09 | 15.21 | 231,738 | +0.02(+0.13%) |
Dec 04, 2019 | 15.30 | 15.42 | 15.03 | 15.19 | 211,533 | -0.05(-0.33%) |
Dec 03, 2019 | 15.08 | 15.26 | 14.97 | 15.24 | 316,900 | +0.10(+0.66%) |
Dec 02, 2019 | 15.38 | 15.39 | 15.02 | 15.14 | 323,963 | -0.23(-1.50%) |
Nov 29, 2019 | 15.41 | 15.41 | 15.21 | 15.37 | 84,500 | -0.11(-0.71%) |
Nov 27, 2019 | 15.40 | 15.54 | 15.31 | 15.48 | 162,100 | +0.16(+1.04%) |
Nov 26, 2019 | 15.63 | 15.71 | 15.29 | 15.32 | 237,293 | -0.30(-1.92%) |
Nov 25, 2019 | 15.25 | 15.73 | 15.25 | 15.62 | 230,663 | +0.38(+2.49%) |
Nov 22, 2019 | 15.28 | 15.44 | 15.16 | 15.24 | 228,400 | +0.02(+0.13%) |
Nov 21, 2019 | 15.46 | 15.48 | 15.14 | 15.22 | 178,894 | -0.22(-1.42%) |
Nov 20, 2019 | 15.13 | 15.55 | 15.05 | 15.44 | 338,084 | +0.23(+1.51%) |
Nov 19, 2019 | 15.16 | 15.38 | 15.10 | 15.21 | 196,106 | +0.12(+0.80%) |
Nov 18, 2019 | 15.44 | 15.54 | 15.00 | 15.09 | 183,886 | -0.35(-2.27%) |
Nov 15, 2019 | 15.20 | 15.44 | 14.95 | 15.44 | 225,600 | +0.33(+2.18%) |
Nov 14, 2019 | 15.01 | 15.37 | 15.01 | 15.11 | 242,196 | +0.09(+0.60%) |
Nov 13, 2019 | 14.92 | 15.17 | 14.82 | 15.02 | 307,991 | +0.04(+0.27%) |
Nov 12, 2019 | 15.00 | 15.09 | 14.87 | 14.98 | 203,767 | -0.03(-0.20%) |
Nov 11, 2019 | 15.09 | 15.19 | 14.90 | 15.01 | 157,265 | -0.08(-0.53%) |
Nov 08, 2019 | 14.95 | 15.23 | 14.84 | 15.09 | 228,900 | +0.08(+0.53%) |
Nov 07, 2019 | 15.14 | 15.24 | 14.91 | 15.01 | 190,288 | -0.06(-0.40%) |
Nov 06, 2019 | 15.12 | 15.26 | 15.05 | 15.07 | 193,887 | -0.05(-0.33%) |
Nov 05, 2019 | 15.28 | 15.47 | 15.08 | 15.12 | 439,278 | -0.16(-1.01%) |
Nov 04, 2019 | 15.38 | 15.43 | 15.17 | 15.28 | 242,913 | -0.00(-0.03%) |