Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 12.04 | 12.08 | 11.33 | 11.36 | 2,555,500 | -0.80(-6.58%) |
Jan 30, 2020 | 12.31 | 12.38 | 11.85 | 12.16 | 1,334,723 | -0.26(-2.09%) |
Jan 29, 2020 | 12.30 | 12.50 | 12.15 | 12.42 | 1,018,577 | +0.30(+2.48%) |
Jan 28, 2020 | 12.35 | 12.41 | 12.04 | 12.12 | 1,160,671 | -0.10(-0.82%) |
Jan 27, 2020 | 11.95 | 12.26 | 11.85 | 12.22 | 1,201,339 | -0.17(-1.37%) |
Jan 24, 2020 | 12.49 | 12.58 | 12.30 | 12.39 | 1,840,300 | -0.04(-0.32%) |
Jan 23, 2020 | 12.05 | 12.48 | 11.73 | 12.43 | 1,969,114 | +0.27(+2.22%) |
Jan 22, 2020 | 12.30 | 12.36 | 11.84 | 12.16 | 2,854,578 | -0.06(-0.49%) |
Jan 21, 2020 | 12.54 | 12.57 | 12.17 | 12.22 | 1,349,013 | -0.37(-2.94%) |
Jan 17, 2020 | 12.77 | 12.94 | 12.54 | 12.59 | 1,020,900 | -0.15(-1.18%) |
Jan 16, 2020 | 13.04 | 13.45 | 12.68 | 12.74 | 1,653,674 | -0.06(-0.47%) |
Jan 15, 2020 | 13.07 | 13.13 | 12.78 | 12.80 | 913,879 | -0.32(-2.44%) |
Jan 14, 2020 | 13.39 | 13.45 | 12.91 | 13.12 | 1,270,660 | -0.37(-2.74%) |
Jan 13, 2020 | 13.54 | 13.63 | 13.34 | 13.49 | 848,247 | +0.21(+1.58%) |
Jan 10, 2020 | 13.21 | 13.51 | 13.20 | 13.28 | 1,212,100 | +0.11(+0.84%) |
Jan 09, 2020 | 13.42 | 13.54 | 13.15 | 13.17 | 921,641 | -0.24(-1.79%) |
Jan 08, 2020 | 13.43 | 13.58 | 13.30 | 13.41 | 1,009,556 | -0.02(-0.15%) |
Jan 07, 2020 | 13.00 | 13.50 | 12.88 | 13.43 | 1,384,159 | +0.45(+3.47%) |
Jan 06, 2020 | 13.16 | 13.27 | 12.97 | 12.98 | 1,283,900 | -0.26(-1.96%) |
Jan 03, 2020 | 13.13 | 13.26 | 12.95 | 13.24 | 1,420,700 | -0.18(-1.34%) |
Jan 02, 2020 | 13.53 | 13.72 | 13.21 | 13.42 | 667,048 | +0.02(+0.15%) |
Dec 31, 2019 | 13.51 | 13.58 | 13.39 | 13.40 | 677,900 | -0.11(-0.81%) |
Dec 30, 2019 | 13.68 | 13.72 | 13.51 | 13.51 | 795,347 | -0.17(-1.24%) |
Dec 27, 2019 | 13.89 | 13.89 | 13.63 | 13.68 | 708,000 | -0.14(-1.01%) |
Dec 26, 2019 | 13.95 | 14.07 | 13.68 | 13.82 | 677,239 | -0.13(-0.93%) |
Dec 24, 2019 | 13.84 | 14.06 | 13.84 | 13.95 | 564,900 | +0.17(+1.23%) |
Dec 23, 2019 | 13.58 | 13.98 | 13.47 | 13.78 | 1,851,381 | +0.20(+1.47%) |
Dec 20, 2019 | 13.97 | 13.97 | 13.57 | 13.58 | 1,475,200 | -0.28(-2.02%) |
Dec 19, 2019 | 14.07 | 14.14 | 13.82 | 13.86 | 1,189,789 | -0.21(-1.49%) |
Dec 18, 2019 | 14.25 | 14.25 | 13.74 | 14.07 | 1,693,286 | -0.09(-0.64%) |
Dec 17, 2019 | 14.57 | 14.65 | 14.13 | 14.16 | 2,746,919 | -0.40(-2.75%) |
Dec 16, 2019 | 15.00 | 15.10 | 14.35 | 14.56 | 2,569,686 | -0.35(-2.35%) |
Dec 13, 2019 | 14.98 | 15.00 | 14.64 | 14.91 | 760,700 | +0.11(+0.74%) |
Dec 12, 2019 | 14.51 | 14.94 | 14.33 | 14.80 | 6,611,432 | +0.21(+1.44%) |
Dec 11, 2019 | 14.34 | 14.83 | 14.34 | 14.59 | 1,244,586 | +0.09(+0.62%) |
Dec 10, 2019 | 14.40 | 14.57 | 14.31 | 14.50 | 847,590 | +0.05(+0.35%) |
Dec 09, 2019 | 14.09 | 14.49 | 14.09 | 14.45 | 901,011 | +0.31(+2.19%) |
Dec 06, 2019 | 14.26 | 14.45 | 14.12 | 14.14 | 565,900 | +0.01(+0.07%) |
Dec 05, 2019 | 13.89 | 14.13 | 13.85 | 14.13 | 961,577 | +0.24(+1.73%) |
Dec 04, 2019 | 14.01 | 14.06 | 13.74 | 13.89 | 489,549 | +0.08(+0.58%) |
Dec 03, 2019 | 13.56 | 13.90 | 13.15 | 13.81 | 1,318,589 | +0.05(+0.36%) |
Dec 02, 2019 | 14.21 | 14.45 | 13.72 | 13.76 | 723,304 | -0.38(-2.69%) |
Nov 29, 2019 | 14.43 | 14.48 | 13.97 | 14.14 | 278,600 | -0.33(-2.28%) |
Nov 27, 2019 | 14.28 | 14.52 | 14.15 | 14.47 | 463,600 | +0.24(+1.69%) |
Nov 26, 2019 | 14.00 | 14.25 | 13.96 | 14.23 | 671,260 | +0.14(+0.99%) |
Nov 25, 2019 | 13.79 | 14.16 | 13.66 | 14.09 | 666,453 | +0.43(+3.15%) |
Nov 22, 2019 | 13.97 | 14.17 | 13.62 | 13.66 | 799,200 | -0.31(-2.22%) |
Nov 21, 2019 | 13.89 | 14.08 | 13.81 | 13.97 | 663,632 | +0.08(+0.58%) |
Nov 20, 2019 | 13.85 | 14.08 | 13.59 | 13.89 | 1,297,621 | -0.07(-0.50%) |
Nov 19, 2019 | 14.20 | 14.46 | 13.93 | 13.96 | 1,057,629 | -0.29(-2.04%) |
Nov 18, 2019 | 14.20 | 14.25 | 13.76 | 14.25 | 771,582 | -0.04(-0.28%) |
Nov 15, 2019 | 14.24 | 14.79 | 14.24 | 14.29 | 2,608,300 | +0.17(+1.20%) |
Nov 14, 2019 | 14.46 | 14.55 | 13.98 | 14.12 | 1,148,119 | -0.31(-2.15%) |
Nov 13, 2019 | 14.22 | 14.55 | 14.15 | 14.43 | 2,406,603 | +0.10(+0.70%) |
Nov 12, 2019 | 14.31 | 14.40 | 14.11 | 14.33 | 1,068,666 | +0.00(+0.00%) |
Nov 11, 2019 | 14.17 | 14.36 | 13.99 | 14.33 | 958,439 | -0.02(-0.14%) |
Nov 08, 2019 | 14.09 | 14.44 | 14.00 | 14.35 | 798,900 | +0.16(+1.13%) |
Nov 07, 2019 | 14.39 | 14.42 | 14.16 | 14.19 | 892,066 | +0.03(+0.21%) |
Nov 06, 2019 | 14.30 | 14.37 | 14.05 | 14.16 | 1,102,543 | -0.13(-0.91%) |
Nov 05, 2019 | 14.25 | 14.45 | 14.13 | 14.29 | 2,210,333 | +0.11(+0.78%) |
Nov 04, 2019 | 14.00 | 14.38 | 14.00 | 14.18 | 1,143,987 | +0.19(+1.36%) |