Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 13.95 | 13.97 | 13.88 | 13.90 | 46,618 | -0.08(-0.59%) |
Jan 30, 2020 | 14.01 | 14.01 | 13.91 | 13.99 | 30,062 | -0.13(-0.89%) |
Jan 29, 2020 | 14.17 | 14.17 | 14.08 | 14.11 | 45,945 | -0.08(-0.57%) |
Jan 28, 2020 | 14.11 | 14.22 | 14.11 | 14.19 | 56,432 | +0.02(+0.15%) |
Jan 27, 2020 | 14.24 | 14.29 | 14.12 | 14.17 | 95,860 | -0.20(-1.38%) |
Jan 24, 2020 | 14.42 | 14.42 | 14.34 | 14.37 | 23,082 | -0.17(-1.16%) |
Jan 23, 2020 | 14.54 | 14.54 | 14.50 | 14.54 | 13,237 | -0.08(-0.53%) |
Jan 22, 2020 | 14.68 | 14.69 | 14.61 | 14.62 | 55,586 | -0.09(-0.62%) |
Jan 21, 2020 | 14.75 | 14.75 | 14.69 | 14.71 | 82,784 | -0.13(-0.86%) |
Jan 17, 2020 | 14.79 | 14.83 | 14.77 | 14.83 | 378,831 | +0.05(+0.31%) |
Jan 16, 2020 | 14.87 | 14.90 | 14.76 | 14.79 | 24,229 | -0.08(-0.53%) |
Jan 15, 2020 | 14.92 | 14.92 | 14.84 | 14.87 | 46,254 | -0.06(-0.41%) |
Jan 14, 2020 | 14.91 | 14.96 | 14.91 | 14.93 | 35,680 | +0.02(+0.15%) |
Jan 13, 2020 | 14.98 | 15.12 | 14.88 | 14.91 | 45,678 | -0.08(-0.52%) |
Jan 10, 2020 | 14.96 | 15.00 | 14.96 | 14.98 | 162,183 | +0.05(+0.34%) |
Jan 09, 2020 | 14.96 | 14.96 | 14.88 | 14.93 | 30,139 | -0.06(-0.40%) |
Jan 08, 2020 | 15.12 | 15.17 | 14.92 | 14.99 | 102,215 | -0.15(-1.01%) |
Jan 07, 2020 | 15.13 | 15.17 | 15.10 | 15.15 | 179,100 | +0.00(+0.01%) |
Jan 06, 2020 | 15.23 | 15.24 | 15.13 | 15.15 | 119,786 | +0.05(+0.32%) |
Jan 03, 2020 | 15.17 | 15.17 | 15.08 | 15.10 | 57,179 | +0.06(+0.41%) |
Jan 02, 2020 | 15.05 | 15.06 | 15.00 | 15.04 | 30,937 | +0.00(+0.02%) |
Dec 31, 2019 | 15.05 | 15.05 | 15.00 | 15.03 | 128,389 | -0.07(-0.44%) |
Dec 30, 2019 | 15.15 | 15.16 | 15.08 | 15.10 | 109,268 | +0.01(+0.05%) |
Dec 27, 2019 | 15.09 | 15.10 | 15.07 | 15.09 | 48,127 | +0.01(+0.09%) |
Dec 26, 2019 | 15.01 | 15.09 | 15.01 | 15.08 | 29,081 | +0.10(+0.69%) |
Dec 24, 2019 | 14.91 | 14.99 | 14.91 | 14.98 | 28,061 | +0.09(+0.60%) |
Dec 23, 2019 | 14.86 | 14.91 | 14.82 | 14.89 | 75,707 | -0.01(-0.09%) |
Dec 20, 2019 | 14.88 | 14.93 | 14.88 | 14.90 | 40,734 | +0.01(+0.04%) |
Dec 19, 2019 | 14.88 | 14.91 | 14.86 | 14.89 | 91,453 | +0.02(+0.11%) |
Dec 18, 2019 | 14.85 | 14.88 | 14.84 | 14.88 | 38,628 | -0.02(-0.13%) |
Dec 17, 2019 | 14.88 | 14.90 | 14.87 | 14.90 | 31,361 | +0.03(+0.20%) |
Dec 16, 2019 | 14.85 | 14.90 | 14.79 | 14.87 | 23,613 | +0.16(+1.07%) |
Dec 13, 2019 | 14.75 | 14.84 | 14.70 | 14.71 | 18,833 | +0.02(+0.14%) |
Dec 12, 2019 | 14.60 | 14.70 | 14.60 | 14.69 | 55,487 | +0.15(+1.02%) |
Dec 11, 2019 | 14.60 | 14.61 | 14.50 | 14.54 | 34,985 | -0.02(-0.10%) |
Dec 10, 2019 | 14.54 | 14.58 | 14.50 | 14.56 | 35,780 | +0.06(+0.41%) |
Dec 09, 2019 | 14.47 | 14.51 | 14.47 | 14.50 | 163,300 | -0.02(-0.13%) |
Dec 06, 2019 | 14.45 | 14.55 | 14.45 | 14.52 | 669,884 | +0.05(+0.32%) |
Dec 05, 2019 | 14.51 | 14.52 | 14.46 | 14.47 | 161,274 | +0.03(+0.21%) |
Dec 04, 2019 | 14.43 | 14.46 | 14.37 | 14.44 | 74,615 | +0.08(+0.55%) |
Dec 03, 2019 | 14.34 | 14.39 | 14.32 | 14.36 | 128,302 | +0.07(+0.50%) |
Dec 02, 2019 | 14.30 | 14.34 | 14.28 | 14.29 | 39,133 | -0.01(-0.10%) |
Nov 29, 2019 | 14.41 | 14.41 | 14.30 | 14.30 | 11,177 | -0.21(-1.48%) |
Nov 27, 2019 | 14.56 | 14.56 | 14.50 | 14.52 | 52,059 | -0.03(-0.17%) |
Nov 26, 2019 | 14.52 | 14.59 | 14.52 | 14.54 | 69,804 | -0.02(-0.13%) |
Nov 25, 2019 | 14.66 | 14.66 | 14.51 | 14.56 | 55,175 | -0.03(-0.18%) |
Nov 22, 2019 | 14.62 | 14.64 | 14.57 | 14.59 | 26,336 | +0.03(+0.18%) |
Nov 21, 2019 | 14.55 | 14.60 | 14.54 | 14.56 | 16,825 | +0.07(+0.51%) |
Nov 20, 2019 | 14.49 | 14.52 | 14.44 | 14.49 | 34,553 | +0.09(+0.62%) |
Nov 19, 2019 | 14.42 | 14.47 | 14.39 | 14.40 | 34,017 | -0.08(-0.58%) |
Nov 18, 2019 | 14.58 | 14.58 | 14.48 | 14.49 | 20,992 | -0.15(-1.05%) |
Nov 15, 2019 | 14.62 | 14.69 | 14.61 | 14.64 | 20,823 | +0.02(+0.13%) |
Nov 14, 2019 | 14.64 | 14.66 | 14.61 | 14.62 | 22,907 | -0.04(-0.30%) |
Nov 13, 2019 | 14.57 | 14.66 | 14.57 | 14.66 | 23,867 | +0.00(+0.01%) |
Nov 12, 2019 | 14.64 | 14.67 | 14.62 | 14.66 | 22,393 | +0.03(+0.18%) |
Nov 11, 2019 | 14.71 | 14.73 | 14.62 | 14.64 | 16,793 | -0.16(-1.10%) |
Nov 08, 2019 | 14.72 | 14.82 | 14.70 | 14.80 | 47,159 | -0.01(-0.04%) |
Nov 07, 2019 | 14.88 | 14.89 | 14.81 | 14.81 | 18,798 | -0.03(-0.22%) |
Nov 06, 2019 | 14.94 | 14.96 | 14.83 | 14.84 | 17,337 | -0.12(-0.83%) |
Nov 05, 2019 | 14.95 | 14.96 | 14.93 | 14.96 | 20,895 | +0.04(+0.28%) |
Nov 04, 2019 | 14.93 | 14.98 | 14.90 | 14.92 | 21,223 | +0.03(+0.20%) |