Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 13.81 | 13.85 | 13.54 | 13.56 | 207,553 | -0.27(-1.93%) |
Jan 30, 2020 | 13.92 | 13.92 | 13.75 | 13.83 | 125,329 | -0.16(-1.11%) |
Jan 29, 2020 | 13.93 | 14.02 | 13.92 | 13.98 | 175,267 | +0.06(+0.43%) |
Jan 28, 2020 | 13.85 | 14.04 | 13.85 | 13.92 | 170,820 | +0.11(+0.81%) |
Jan 27, 2020 | 13.75 | 13.88 | 13.67 | 13.81 | 278,978 | -0.13(-0.96%) |
Jan 24, 2020 | 14.21 | 14.21 | 13.95 | 13.95 | 321,721 | -0.24(-1.72%) |
Jan 23, 2020 | 14.30 | 14.30 | 14.15 | 14.19 | 228,512 | -0.15(-1.03%) |
Jan 22, 2020 | 14.24 | 14.37 | 14.23 | 14.34 | 211,955 | +0.04(+0.31%) |
Jan 21, 2020 | 14.26 | 14.33 | 14.26 | 14.29 | 186,559 | -0.01(-0.05%) |
Jan 17, 2020 | 14.28 | 14.35 | 14.25 | 14.30 | 244,529 | -0.01(-0.05%) |
Jan 16, 2020 | 14.23 | 14.32 | 14.21 | 14.31 | 165,202 | +0.11(+0.74%) |
Jan 15, 2020 | 14.14 | 14.28 | 14.14 | 14.20 | 323,737 | +0.03(+0.21%) |
Jan 14, 2020 | 14.14 | 14.19 | 14.06 | 14.17 | 152,977 | +0.03(+0.21%) |
Jan 13, 2020 | 14.21 | 14.21 | 14.08 | 14.14 | 176,412 | -0.04(-0.26%) |
Jan 10, 2020 | 14.13 | 14.20 | 14.09 | 14.18 | 255,331 | +0.07(+0.47%) |
Jan 09, 2020 | 14.00 | 14.14 | 14.00 | 14.12 | 262,019 | +0.15(+1.06%) |
Jan 08, 2020 | 13.84 | 14.02 | 13.83 | 13.97 | 169,882 | +0.09(+0.64%) |
Jan 07, 2020 | 13.85 | 13.92 | 13.82 | 13.88 | 109,503 | -0.04(-0.27%) |
Jan 06, 2020 | 13.82 | 13.94 | 13.72 | 13.92 | 243,854 | +0.00(+0.00%) |
Jan 03, 2020 | 13.98 | 14.01 | 13.89 | 13.92 | 145,787 | -0.15(-1.10%) |
Jan 02, 2020 | 14.06 | 14.07 | 13.95 | 14.07 | 118,277 | +0.02(+0.16%) |
Dec 31, 2019 | 14.03 | 14.14 | 13.97 | 14.05 | 135,063 | +0.03(+0.21%) |
Dec 30, 2019 | 14.14 | 14.16 | 13.95 | 14.02 | 216,077 | -0.12(-0.83%) |
Dec 27, 2019 | 14.13 | 14.17 | 14.08 | 14.14 | 163,976 | +0.04(+0.31%) |
Dec 26, 2019 | 14.12 | 14.13 | 14.08 | 14.09 | 90,650 | -0.01(-0.10%) |
Dec 24, 2019 | 14.14 | 14.18 | 14.06 | 14.11 | 171,849 | -0.01(-0.10%) |
Dec 23, 2019 | 14.07 | 14.13 | 14.01 | 14.12 | 199,997 | +0.05(+0.37%) |
Dec 20, 2019 | 13.90 | 14.08 | 13.87 | 14.07 | 241,757 | +0.14(+1.00%) |
Dec 19, 2019 | 13.92 | 13.97 | 13.80 | 13.93 | 275,231 | +0.02(+0.17%) |
Dec 18, 2019 | 13.78 | 13.91 | 13.75 | 13.91 | 280,905 | +0.11(+0.80%) |
Dec 17, 2019 | 13.84 | 13.84 | 13.69 | 13.80 | 203,088 | +0.03(+0.21%) |
Dec 16, 2019 | 13.66 | 13.83 | 13.64 | 13.77 | 194,499 | +0.15(+1.07%) |
Dec 13, 2019 | 13.62 | 13.71 | 13.58 | 13.62 | 165,500 | -0.03(-0.21%) |
Dec 12, 2019 | 13.61 | 13.72 | 13.57 | 13.65 | 157,309 | +0.04(+0.27%) |
Dec 11, 2019 | 13.72 | 13.72 | 13.56 | 13.61 | 131,558 | -0.06(-0.43%) |
Dec 10, 2019 | 13.60 | 13.67 | 13.57 | 13.67 | 139,909 | +0.10(+0.76%) |
Dec 09, 2019 | 13.71 | 13.73 | 13.56 | 13.57 | 134,998 | -0.12(-0.91%) |
Dec 06, 2019 | 13.61 | 13.75 | 13.58 | 13.69 | 185,846 | +0.12(+0.86%) |
Dec 05, 2019 | 13.62 | 13.62 | 13.51 | 13.58 | 157,700 | +0.00(+0.00%) |
Dec 04, 2019 | 13.57 | 13.61 | 13.51 | 13.58 | 103,154 | +0.07(+0.54%) |
Dec 03, 2019 | 13.45 | 13.50 | 13.36 | 13.50 | 174,797 | +0.00(+0.00%) |
Dec 02, 2019 | 13.59 | 13.60 | 13.46 | 13.50 | 197,511 | -0.07(-0.54%) |
Nov 29, 2019 | 13.55 | 13.62 | 13.52 | 13.58 | 94,766 | +0.03(+0.22%) |
Nov 27, 2019 | 13.49 | 13.55 | 13.49 | 13.55 | 187,075 | +0.06(+0.43%) |
Nov 26, 2019 | 13.47 | 13.50 | 13.44 | 13.49 | 163,735 | +0.01(+0.11%) |
Nov 25, 2019 | 13.40 | 13.47 | 13.36 | 13.47 | 200,865 | +0.13(+0.99%) |
Nov 22, 2019 | 13.35 | 13.38 | 13.28 | 13.34 | 132,727 | -0.01(-0.11%) |
Nov 21, 2019 | 13.27 | 13.37 | 13.25 | 13.36 | 163,566 | +0.06(+0.44%) |
Nov 20, 2019 | 13.26 | 13.39 | 13.19 | 13.30 | 278,987 | -0.01(-0.06%) |
Nov 19, 2019 | 13.27 | 13.35 | 13.19 | 13.31 | 262,835 | +0.06(+0.46%) |
Nov 18, 2019 | 13.30 | 13.37 | 13.09 | 13.25 | 274,722 | -0.04(-0.27%) |
Nov 15, 2019 | 13.11 | 13.30 | 13.11 | 13.28 | 275,075 | +0.17(+1.33%) |
Nov 14, 2019 | 13.06 | 13.13 | 13.03 | 13.11 | 93,249 | +0.02(+0.17%) |
Nov 13, 2019 | 13.13 | 13.17 | 13.06 | 13.09 | 180,147 | -0.06(-0.44%) |
Nov 12, 2019 | 13.06 | 13.15 | 13.04 | 13.14 | 108,062 | +0.10(+0.78%) |
Nov 11, 2019 | 13.03 | 13.06 | 13.01 | 13.04 | 73,711 | -0.04(-0.33%) |
Nov 08, 2019 | 12.99 | 13.09 | 12.98 | 13.09 | 98,104 | +0.06(+0.45%) |
Nov 07, 2019 | 12.96 | 13.03 | 12.96 | 13.03 | 106,125 | +0.07(+0.51%) |
Nov 06, 2019 | 12.98 | 13.02 | 12.94 | 12.96 | 170,533 | -0.04(-0.28%) |
Nov 05, 2019 | 13.07 | 13.07 | 12.96 | 13.00 | 118,646 | -0.12(-0.89%) |
Nov 04, 2019 | 13.11 | 13.17 | 13.05 | 13.11 | 139,436 | -0.01(-0.06%) |