Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 13.35 | 13.43 | 13.26 | 13.30 | 5,432,552 | -0.42(-3.09%) |
Jan 30, 2020 | 13.56 | 13.75 | 13.46 | 13.73 | 3,769,015 | -0.10(-0.69%) |
Jan 29, 2020 | 13.98 | 14.00 | 13.82 | 13.82 | 3,948,594 | -0.23(-1.61%) |
Jan 28, 2020 | 14.04 | 14.12 | 14.01 | 14.05 | 2,858,329 | -0.01(-0.10%) |
Jan 27, 2020 | 14.15 | 14.23 | 14.00 | 14.06 | 2,476,774 | -0.45(-3.08%) |
Jan 24, 2020 | 14.57 | 14.62 | 14.44 | 14.51 | 3,607,168 | -0.10(-0.70%) |
Jan 23, 2020 | 14.46 | 14.64 | 14.35 | 14.61 | 1,465,165 | -0.02(-0.15%) |
Jan 22, 2020 | 14.66 | 14.68 | 14.59 | 14.63 | 4,233,937 | +0.06(+0.40%) |
Jan 21, 2020 | 14.75 | 15.00 | 14.58 | 14.58 | 3,372,191 | -0.34(-2.31%) |
Jan 17, 2020 | 14.98 | 14.98 | 14.84 | 14.92 | 4,208,523 | +0.07(+0.44%) |
Jan 16, 2020 | 14.96 | 14.97 | 14.85 | 14.85 | 5,706,312 | +0.14(+0.94%) |
Jan 15, 2020 | 14.81 | 14.82 | 14.68 | 14.71 | 2,550,724 | -0.23(-1.57%) |
Jan 14, 2020 | 14.94 | 14.96 | 14.82 | 14.95 | 3,962,197 | -0.04(-0.29%) |
Jan 13, 2020 | 14.89 | 15.01 | 14.85 | 14.99 | 7,996,345 | +0.04(+0.24%) |
Jan 10, 2020 | 14.99 | 15.06 | 14.91 | 14.96 | 2,449,561 | -0.17(-1.11%) |
Jan 09, 2020 | 14.98 | 15.15 | 14.88 | 15.12 | 2,574,952 | +0.08(+0.54%) |
Jan 08, 2020 | 15.18 | 15.21 | 14.96 | 15.04 | 2,212,617 | -0.12(-0.77%) |
Jan 07, 2020 | 15.13 | 15.17 | 15.03 | 15.16 | 1,268,614 | -0.18(-1.15%) |
Jan 06, 2020 | 15.29 | 15.39 | 15.28 | 15.34 | 1,972,596 | +0.34(+2.29%) |
Jan 03, 2020 | 15.07 | 15.10 | 14.92 | 14.99 | 2,477,442 | +0.04(+0.29%) |
Jan 02, 2020 | 14.83 | 14.95 | 14.75 | 14.95 | 2,843,826 | +0.38(+2.61%) |
Dec 31, 2019 | 14.43 | 14.57 | 14.41 | 14.57 | 1,370,131 | +0.06(+0.40%) |
Dec 30, 2019 | 14.63 | 14.63 | 14.49 | 14.51 | 1,568,489 | -0.03(-0.20%) |
Dec 27, 2019 | 14.69 | 14.71 | 14.53 | 14.54 | 1,503,795 | -0.02(-0.15%) |
Dec 26, 2019 | 14.54 | 14.63 | 14.51 | 14.56 | 929,028 | +0.09(+0.61%) |
Dec 24, 2019 | 14.57 | 14.57 | 14.47 | 14.47 | 827,408 | -0.05(-0.35%) |
Dec 23, 2019 | 14.38 | 14.52 | 14.37 | 14.52 | 2,524,912 | +0.23(+1.64%) |
Dec 20, 2019 | 14.28 | 14.33 | 14.20 | 14.29 | 2,116,630 | +0.11(+0.77%) |
Dec 19, 2019 | 14.11 | 14.26 | 14.10 | 14.18 | 1,975,559 | +0.11(+0.78%) |
Dec 18, 2019 | 14.00 | 14.14 | 13.99 | 14.07 | 1,466,606 | +0.12(+0.89%) |
Dec 17, 2019 | 13.89 | 14.01 | 13.87 | 13.95 | 2,815,440 | +0.11(+0.79%) |
Dec 16, 2019 | 13.78 | 13.86 | 13.78 | 13.84 | 4,917,906 | +0.10(+0.75%) |
Dec 13, 2019 | 13.74 | 13.84 | 13.65 | 13.73 | 6,954,388 | +0.07(+0.54%) |
Dec 12, 2019 | 13.40 | 13.67 | 13.40 | 13.66 | 3,428,815 | +0.24(+1.80%) |
Dec 11, 2019 | 13.45 | 13.48 | 13.35 | 13.42 | 4,733,644 | +0.04(+0.33%) |
Dec 10, 2019 | 13.43 | 13.51 | 13.37 | 13.38 | 4,454,657 | -0.28(-2.04%) |
Dec 09, 2019 | 13.55 | 13.72 | 13.54 | 13.65 | 3,241,254 | -0.06(-0.43%) |
Dec 06, 2019 | 13.48 | 13.74 | 13.48 | 13.71 | 4,529,291 | +0.31(+2.29%) |
Dec 05, 2019 | 13.50 | 13.56 | 13.39 | 13.40 | 4,689,374 | -0.10(-0.70%) |
Dec 04, 2019 | 13.36 | 13.54 | 13.32 | 13.50 | 4,226,997 | +0.29(+2.16%) |
Dec 03, 2019 | 13.17 | 13.27 | 13.10 | 13.21 | 5,415,505 | -0.35(-2.59%) |
Dec 02, 2019 | 13.69 | 13.73 | 13.56 | 13.57 | 2,205,168 | +0.01(+0.05%) |
Nov 29, 2019 | 13.59 | 13.62 | 13.48 | 13.56 | 2,918,891 | -0.27(-1.96%) |
Nov 27, 2019 | 13.77 | 13.88 | 13.73 | 13.83 | 3,246,629 | +0.01(+0.05%) |
Nov 26, 2019 | 13.92 | 13.94 | 13.74 | 13.82 | 3,785,745 | -0.27(-1.92%) |
Nov 25, 2019 | 14.01 | 14.10 | 13.94 | 14.09 | 1,457,827 | +0.04(+0.31%) |
Nov 22, 2019 | 14.11 | 14.15 | 14.02 | 14.05 | 2,730,831 | -0.03(-0.21%) |
Nov 21, 2019 | 13.94 | 14.11 | 13.91 | 14.08 | 3,603,756 | +0.16(+1.16%) |
Nov 20, 2019 | 13.73 | 14.01 | 13.70 | 13.92 | 3,392,463 | +0.09(+0.63%) |
Nov 19, 2019 | 14.01 | 14.02 | 13.81 | 13.83 | 1,232,781 | -0.21(-1.51%) |
Nov 18, 2019 | 14.01 | 14.07 | 13.96 | 14.04 | 1,555,111 | -0.08(-0.57%) |
Nov 15, 2019 | 14.09 | 14.20 | 14.04 | 14.12 | 2,819,424 | +0.26(+1.87%) |
Nov 14, 2019 | 13.94 | 14.01 | 13.84 | 13.86 | 1,673,449 | +0.01(+0.05%) |
Nov 13, 2019 | 13.83 | 13.95 | 13.81 | 13.85 | 2,124,185 | -0.14(-0.98%) |
Nov 12, 2019 | 14.12 | 14.23 | 13.95 | 13.99 | 3,024,909 | -0.12(-0.87%) |
Nov 11, 2019 | 13.99 | 14.16 | 13.98 | 14.11 | 1,944,751 | -0.10(-0.71%) |
Nov 08, 2019 | 14.16 | 14.24 | 14.05 | 14.22 | 1,682,374 | -0.09(-0.61%) |
Nov 07, 2019 | 14.23 | 14.30 | 14.19 | 14.30 | 2,846,241 | +0.43(+3.07%) |
Nov 06, 2019 | 14.04 | 14.15 | 13.86 | 13.88 | 3,707,973 | -0.20(-1.44%) |
Nov 05, 2019 | 14.06 | 14.10 | 13.98 | 14.08 | 3,171,871 | +0.09(+0.62%) |
Nov 04, 2019 | 13.97 | 14.03 | 13.93 | 13.99 | 2,469,138 | +0.14(+0.99%) |