Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 13.88 | 13.94 | 13.77 | 13.79 | 7,030,583 | -0.05(-0.36%) |
Jan 30, 2020 | 13.73 | 13.85 | 13.72 | 13.84 | 3,175,377 | +0.07(+0.48%) |
Jan 29, 2020 | 13.75 | 13.80 | 13.71 | 13.77 | 2,773,294 | +0.07(+0.54%) |
Jan 28, 2020 | 13.56 | 13.73 | 13.55 | 13.70 | 3,148,961 | +0.19(+1.40%) |
Jan 27, 2020 | 13.47 | 13.56 | 13.40 | 13.51 | 3,537,549 | -0.08(-0.61%) |
Jan 24, 2020 | 13.74 | 13.79 | 13.53 | 13.59 | 3,806,694 | -0.15(-1.08%) |
Jan 23, 2020 | 13.73 | 13.76 | 13.57 | 13.74 | 4,157,727 | -0.03(-0.24%) |
Jan 22, 2020 | 13.84 | 13.86 | 13.70 | 13.77 | 3,884,990 | -0.02(-0.12%) |
Jan 21, 2020 | 13.75 | 13.84 | 13.73 | 13.79 | 3,682,978 | +0.03(+0.24%) |
Jan 17, 2020 | 13.75 | 13.79 | 13.70 | 13.75 | 3,313,252 | +0.02(+0.18%) |
Jan 16, 2020 | 13.70 | 13.77 | 13.67 | 13.73 | 12,353,302 | +0.11(+0.79%) |
Jan 15, 2020 | 13.57 | 13.73 | 13.56 | 13.62 | 3,116,572 | +0.05(+0.36%) |
Jan 14, 2020 | 13.55 | 13.61 | 13.53 | 13.57 | 2,603,559 | +0.03(+0.24%) |
Jan 13, 2020 | 13.53 | 13.58 | 13.49 | 13.54 | 3,534,662 | +0.02(+0.18%) |
Jan 10, 2020 | 13.48 | 13.56 | 13.43 | 13.52 | 4,656,134 | +0.06(+0.43%) |
Jan 09, 2020 | 13.40 | 13.51 | 13.36 | 13.46 | 8,389,245 | +0.07(+0.55%) |
Jan 08, 2020 | 13.37 | 13.41 | 13.32 | 13.38 | 3,013,529 | +0.02(+0.18%) |
Jan 07, 2020 | 13.31 | 13.40 | 13.30 | 13.36 | 2,537,915 | +0.01(+0.06%) |
Jan 06, 2020 | 13.26 | 13.37 | 13.24 | 13.35 | 4,799,144 | +0.06(+0.43%) |
Jan 03, 2020 | 13.30 | 13.38 | 13.24 | 13.29 | 3,108,299 | -0.11(-0.80%) |
Jan 02, 2020 | 13.31 | 13.40 | 13.26 | 13.40 | 3,567,987 | +0.13(+0.99%) |
Dec 31, 2019 | 13.22 | 13.35 | 13.22 | 13.27 | 3,962,959 | +0.06(+0.44%) |
Dec 30, 2019 | 13.37 | 13.42 | 13.19 | 13.21 | 4,470,257 | -0.11(-0.80%) |
Dec 27, 2019 | 13.33 | 13.36 | 13.26 | 13.32 | 5,146,962 | +0.02(+0.12%) |
Dec 26, 2019 | 13.22 | 13.35 | 13.22 | 13.30 | 3,800,794 | +0.10(+0.79%) |
Dec 24, 2019 | 13.18 | 13.24 | 13.09 | 13.20 | 1,736,390 | +0.03(+0.24%) |
Dec 23, 2019 | 13.26 | 13.26 | 13.13 | 13.17 | 4,153,537 | -0.01(-0.06%) |
Dec 20, 2019 | 13.15 | 13.27 | 13.08 | 13.17 | 5,631,254 | +0.03(+0.24%) |
Dec 19, 2019 | 13.01 | 13.14 | 12.98 | 13.14 | 5,484,907 | +0.17(+1.29%) |
Dec 18, 2019 | 12.94 | 13.03 | 12.87 | 12.97 | 5,105,436 | +0.01(+0.06%) |
Dec 17, 2019 | 12.69 | 13.04 | 12.67 | 12.97 | 7,893,999 | +0.38(+3.05%) |
Dec 16, 2019 | 12.60 | 12.67 | 12.57 | 12.58 | 12,327,112 | +0.04(+0.32%) |
Dec 13, 2019 | 12.58 | 12.66 | 12.53 | 12.54 | 3,920,398 | -0.02(-0.19%) |
Dec 12, 2019 | 12.49 | 12.61 | 12.49 | 12.57 | 2,651,556 | +0.08(+0.64%) |
Dec 11, 2019 | 12.55 | 12.58 | 12.45 | 12.49 | 4,298,694 | -0.10(-0.76%) |
Dec 10, 2019 | 12.59 | 12.70 | 12.54 | 12.58 | 5,280,881 | -0.01(-0.06%) |
Dec 09, 2019 | 12.65 | 12.67 | 12.55 | 12.59 | 3,206,600 | -0.04(-0.32%) |
Dec 06, 2019 | 12.56 | 12.68 | 12.56 | 12.63 | 2,729,258 | +0.08(+0.64%) |
Dec 05, 2019 | 12.61 | 12.61 | 12.51 | 12.55 | 3,339,490 | -0.06(-0.44%) |
Dec 04, 2019 | 12.57 | 12.65 | 12.54 | 12.61 | 4,493,576 | +0.02(+0.13%) |
Dec 03, 2019 | 12.50 | 12.60 | 12.42 | 12.59 | 3,159,813 | +0.06(+0.45%) |
Dec 02, 2019 | 12.43 | 12.60 | 12.41 | 12.53 | 5,082,075 | +0.15(+1.23%) |
Nov 29, 2019 | 12.39 | 12.43 | 12.36 | 12.38 | 1,514,460 | +0.02(+0.19%) |
Nov 27, 2019 | 12.38 | 12.42 | 12.31 | 12.36 | 2,626,867 | -0.02(-0.19%) |
Nov 26, 2019 | 12.41 | 12.44 | 12.34 | 12.38 | 2,790,066 | +0.01(+0.06%) |
Nov 25, 2019 | 12.27 | 12.41 | 12.27 | 12.37 | 4,352,813 | +0.11(+0.91%) |
Nov 22, 2019 | 12.29 | 12.35 | 12.24 | 12.26 | 2,407,565 | -0.03(-0.26%) |
Nov 21, 2019 | 12.33 | 12.34 | 12.25 | 12.29 | 2,287,317 | -0.02(-0.13%) |
Nov 20, 2019 | 12.23 | 12.37 | 12.18 | 12.31 | 3,798,900 | +0.07(+0.59%) |
Nov 19, 2019 | 12.25 | 12.29 | 12.19 | 12.24 | 3,707,727 | -0.02(-0.13%) |
Nov 18, 2019 | 12.14 | 12.40 | 12.10 | 12.26 | 5,004,815 | +0.11(+0.92%) |
Nov 15, 2019 | 12.22 | 12.32 | 12.02 | 12.14 | 8,330,095 | -0.03(-0.26%) |
Nov 14, 2019 | 12.70 | 12.73 | 12.09 | 12.18 | 13,799,342 | -0.65(-5.05%) |
Nov 13, 2019 | 12.81 | 12.86 | 12.70 | 12.82 | 3,287,727 | -0.06(-0.43%) |
Nov 12, 2019 | 12.87 | 12.94 | 12.81 | 12.88 | 2,710,712 | +0.00(+0.00%) |
Nov 11, 2019 | 12.92 | 12.96 | 12.87 | 12.88 | 2,323,973 | -0.07(-0.56%) |
Nov 08, 2019 | 12.87 | 12.96 | 12.82 | 12.95 | 3,786,964 | +0.06(+0.50%) |
Nov 07, 2019 | 12.86 | 12.93 | 12.84 | 12.89 | 3,066,136 | +0.08(+0.62%) |
Nov 06, 2019 | 12.73 | 12.83 | 12.65 | 12.81 | 2,213,082 | +0.04(+0.31%) |
Nov 05, 2019 | 12.82 | 12.84 | 12.74 | 12.77 | 3,780,881 | -0.06(-0.44%) |
Nov 04, 2019 | 12.79 | 12.86 | 12.78 | 12.82 | 3,626,144 | +0.06(+0.44%) |