Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 12.37 | 12.40 | 11.94 | 12.04 | 14,117,346 | -0.42(-3.40%) |
Jan 30, 2020 | 12.33 | 12.54 | 12.23 | 12.47 | 8,025,558 | +0.00(+0.00%) |
Jan 29, 2020 | 12.75 | 12.75 | 12.46 | 12.47 | 8,240,379 | -0.17(-1.37%) |
Jan 28, 2020 | 12.60 | 12.74 | 12.55 | 12.64 | 7,346,251 | +0.09(+0.69%) |
Jan 27, 2020 | 12.50 | 12.65 | 12.36 | 12.55 | 13,417,507 | -0.21(-1.63%) |
Jan 24, 2020 | 13.10 | 13.16 | 12.70 | 12.76 | 11,084,690 | -0.35(-2.64%) |
Jan 23, 2020 | 13.00 | 13.12 | 12.79 | 13.11 | 7,070,150 | +0.11(+0.87%) |
Jan 22, 2020 | 12.93 | 13.03 | 12.88 | 12.99 | 14,015,557 | +0.11(+0.87%) |
Jan 21, 2020 | 12.98 | 13.00 | 12.74 | 12.88 | 15,416,676 | -0.17(-1.32%) |
Jan 17, 2020 | 13.65 | 13.65 | 12.95 | 13.05 | 21,664,110 | -0.58(-4.25%) |
Jan 16, 2020 | 13.49 | 13.66 | 13.42 | 13.63 | 7,891,140 | +0.24(+1.81%) |
Jan 15, 2020 | 13.40 | 13.53 | 13.34 | 13.39 | 8,020,760 | -0.04(-0.32%) |
Jan 14, 2020 | 13.46 | 13.55 | 13.40 | 13.43 | 8,871,200 | -0.01(-0.06%) |
Jan 13, 2020 | 13.37 | 13.54 | 13.36 | 13.44 | 11,710,738 | +0.07(+0.52%) |
Jan 10, 2020 | 13.55 | 13.61 | 13.37 | 13.37 | 8,718,323 | -0.17(-1.28%) |
Jan 09, 2020 | 13.66 | 13.66 | 13.36 | 13.55 | 12,340,851 | -0.08(-0.57%) |
Jan 08, 2020 | 13.46 | 13.67 | 13.39 | 13.62 | 8,820,145 | +0.10(+0.77%) |
Jan 07, 2020 | 13.56 | 13.63 | 13.46 | 13.52 | 9,889,573 | -0.07(-0.51%) |
Jan 06, 2020 | 13.49 | 13.64 | 13.48 | 13.59 | 10,590,439 | -0.04(-0.32%) |
Jan 03, 2020 | 13.75 | 13.80 | 13.58 | 13.63 | 9,025,325 | -0.35(-2.47%) |
Jan 02, 2020 | 13.83 | 13.99 | 13.81 | 13.98 | 9,950,059 | +0.27(+1.95%) |
Dec 31, 2019 | 13.56 | 13.75 | 13.50 | 13.71 | 8,488,823 | +0.07(+0.51%) |
Dec 30, 2019 | 13.76 | 13.82 | 13.56 | 13.64 | 11,747,338 | -0.10(-0.76%) |
Dec 27, 2019 | 13.85 | 13.93 | 13.72 | 13.75 | 8,554,642 | -0.05(-0.38%) |
Dec 26, 2019 | 13.78 | 13.82 | 13.75 | 13.80 | 4,051,037 | +0.03(+0.25%) |
Dec 24, 2019 | 13.68 | 13.81 | 13.66 | 13.76 | 2,339,530 | +0.07(+0.51%) |
Dec 23, 2019 | 13.49 | 13.75 | 13.43 | 13.69 | 11,675,794 | +0.22(+1.67%) |
Dec 20, 2019 | 13.68 | 13.70 | 13.47 | 13.47 | 22,561,518 | -0.14(-1.02%) |
Dec 19, 2019 | 13.73 | 13.82 | 13.56 | 13.61 | 12,279,015 | -0.15(-1.07%) |
Dec 18, 2019 | 13.66 | 13.98 | 13.64 | 13.75 | 12,364,081 | +0.06(+0.44%) |
Dec 17, 2019 | 13.90 | 13.92 | 13.67 | 13.69 | 10,265,769 | -0.21(-1.49%) |
Dec 16, 2019 | 13.93 | 14.13 | 13.89 | 13.90 | 7,984,436 | +0.04(+0.31%) |
Dec 13, 2019 | 14.15 | 14.22 | 13.82 | 13.86 | 8,595,938 | -0.32(-2.26%) |
Dec 12, 2019 | 13.72 | 14.21 | 13.71 | 14.18 | 10,448,360 | +0.46(+3.34%) |
Dec 11, 2019 | 13.73 | 13.91 | 13.69 | 13.72 | 7,779,895 | +0.03(+0.19%) |
Dec 10, 2019 | 13.62 | 13.79 | 13.58 | 13.69 | 7,964,256 | +0.06(+0.44%) |
Dec 09, 2019 | 13.59 | 13.74 | 13.52 | 13.63 | 7,827,325 | -0.02(-0.13%) |
Dec 06, 2019 | 13.76 | 13.82 | 13.62 | 13.65 | 6,185,944 | -0.02(-0.13%) |
Dec 05, 2019 | 13.59 | 13.70 | 13.56 | 13.67 | 9,327,195 | +0.16(+1.21%) |
Dec 04, 2019 | 13.45 | 13.62 | 13.45 | 13.50 | 6,106,764 | +0.11(+0.83%) |
Dec 03, 2019 | 13.30 | 13.40 | 13.18 | 13.39 | 7,678,249 | -0.13(-0.95%) |
Dec 02, 2019 | 13.58 | 13.72 | 13.51 | 13.52 | 11,348,203 | -0.06(-0.44%) |
Nov 29, 2019 | 13.64 | 13.76 | 13.56 | 13.58 | 5,601,186 | -0.09(-0.69%) |
Nov 27, 2019 | 13.67 | 13.71 | 13.54 | 13.68 | 9,846,017 | +0.00(+0.00%) |
Nov 26, 2019 | 14.14 | 14.30 | 13.51 | 13.68 | 32,293,636 | -1.30(-8.65%) |
Nov 25, 2019 | 14.72 | 14.98 | 14.59 | 14.97 | 13,257,957 | +0.28(+1.93%) |
Nov 22, 2019 | 14.69 | 14.83 | 14.62 | 14.69 | 7,797,672 | +0.03(+0.23%) |
Nov 21, 2019 | 14.65 | 14.78 | 14.58 | 14.65 | 6,334,695 | -0.03(-0.23%) |
Nov 20, 2019 | 14.89 | 14.93 | 14.63 | 14.69 | 7,499,073 | -0.27(-1.83%) |
Nov 19, 2019 | 14.88 | 15.08 | 14.82 | 14.96 | 10,617,882 | +0.14(+0.93%) |
Nov 18, 2019 | 14.77 | 14.83 | 14.64 | 14.83 | 9,589,573 | +0.04(+0.29%) |
Nov 15, 2019 | 14.71 | 14.82 | 14.62 | 14.78 | 11,554,603 | +0.17(+1.17%) |
Nov 14, 2019 | 14.72 | 14.76 | 14.57 | 14.61 | 12,833,388 | -0.17(-1.16%) |
Nov 13, 2019 | 14.82 | 14.86 | 14.71 | 14.78 | 10,065,976 | -0.09(-0.63%) |
Nov 12, 2019 | 15.02 | 15.05 | 14.81 | 14.88 | 9,801,641 | -0.10(-0.69%) |
Nov 11, 2019 | 14.96 | 15.09 | 14.87 | 14.98 | 6,573,803 | +0.03(+0.17%) |
Nov 08, 2019 | 14.74 | 14.96 | 14.63 | 14.95 | 6,878,866 | +0.21(+1.46%) |
Nov 07, 2019 | 14.65 | 14.89 | 14.60 | 14.74 | 10,616,759 | +0.21(+1.42%) |
Nov 06, 2019 | 14.55 | 14.61 | 14.43 | 14.53 | 14,933,169 | +0.09(+0.65%) |
Nov 05, 2019 | 14.40 | 14.53 | 14.38 | 14.44 | 15,664,763 | +0.15(+1.08%) |
Nov 04, 2019 | 14.23 | 14.41 | 14.23 | 14.29 | 12,254,005 | +0.13(+0.91%) |