Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 13.88 | 13.92 | 13.71 | 13.76 | 30,249 | -0.19(-1.38%) |
Jan 30, 2020 | 13.97 | 13.97 | 13.84 | 13.95 | 31,977 | -0.11(-0.78%) |
Jan 29, 2020 | 14.09 | 14.12 | 14.03 | 14.06 | 7,107 | -0.02(-0.17%) |
Jan 28, 2020 | 14.03 | 14.11 | 13.88 | 14.09 | 31,017 | +0.24(+1.75%) |
Jan 27, 2020 | 13.96 | 13.96 | 13.63 | 13.84 | 47,280 | -0.37(-2.61%) |
Jan 24, 2020 | 14.37 | 14.37 | 14.20 | 14.21 | 10,941 | -0.05(-0.37%) |
Jan 23, 2020 | 14.15 | 14.27 | 14.12 | 14.27 | 14,734 | -0.01(-0.07%) |
Jan 22, 2020 | 14.50 | 14.50 | 14.28 | 14.28 | 28,991 | -0.08(-0.55%) |
Jan 21, 2020 | 14.43 | 14.46 | 14.33 | 14.36 | 33,642 | -0.00(-0.03%) |
Jan 17, 2020 | 14.31 | 14.38 | 14.29 | 14.36 | 32,179 | +0.07(+0.46%) |
Jan 16, 2020 | 14.30 | 14.31 | 14.24 | 14.30 | 23,483 | +0.15(+1.08%) |
Jan 15, 2020 | 14.16 | 14.18 | 14.11 | 14.14 | 126,027 | +0.08(+0.56%) |
Jan 14, 2020 | 14.02 | 14.12 | 14.02 | 14.06 | 30,608 | +0.03(+0.23%) |
Jan 13, 2020 | 13.96 | 14.08 | 13.91 | 14.03 | 49,270 | +0.34(+2.52%) |
Jan 10, 2020 | 13.72 | 13.72 | 13.66 | 13.69 | 45,695 | +0.03(+0.21%) |
Jan 09, 2020 | 13.62 | 13.69 | 13.62 | 13.66 | 18,394 | +0.09(+0.68%) |
Jan 08, 2020 | 13.50 | 13.60 | 13.50 | 13.56 | 35,339 | +0.09(+0.69%) |
Jan 07, 2020 | 13.51 | 13.52 | 13.44 | 13.47 | 82,700 | +0.02(+0.14%) |
Jan 06, 2020 | 13.43 | 13.46 | 13.40 | 13.45 | 6,051 | -0.00(-0.03%) |
Jan 03, 2020 | 13.36 | 13.48 | 13.36 | 13.46 | 47,304 | -0.09(-0.70%) |
Jan 02, 2020 | 13.46 | 13.55 | 13.44 | 13.55 | 20,791 | +0.22(+1.63%) |
Dec 31, 2019 | 13.42 | 13.42 | 13.31 | 13.33 | 9,439 | +0.05(+0.40%) |
Dec 30, 2019 | 13.36 | 13.36 | 13.21 | 13.28 | 10,291 | +0.08(+0.61%) |
Dec 27, 2019 | 13.34 | 13.34 | 13.20 | 13.20 | 19,844 | +0.01(+0.09%) |
Dec 26, 2019 | 13.20 | 13.22 | 13.16 | 13.19 | 2,212 | +0.10(+0.74%) |
Dec 24, 2019 | 13.09 | 13.09 | 13.05 | 13.09 | 12,764 | +0.01(+0.05%) |
Dec 23, 2019 | 13.06 | 13.09 | 13.01 | 13.08 | 20,886 | +0.07(+0.55%) |
Dec 20, 2019 | 12.94 | 13.03 | 12.94 | 13.01 | 14,170 | +0.08(+0.66%) |
Dec 19, 2019 | 13.01 | 13.01 | 12.91 | 12.93 | 5,941 | +0.00(+0.02%) |
Dec 18, 2019 | 12.94 | 12.94 | 12.88 | 12.92 | 5,873 | -0.02(-0.14%) |
Dec 17, 2019 | 12.94 | 12.95 | 12.89 | 12.94 | 10,535 | +0.12(+0.90%) |
Dec 16, 2019 | 12.73 | 12.87 | 12.73 | 12.83 | 7,497 | +0.18(+1.41%) |
Dec 13, 2019 | 12.67 | 12.67 | 12.62 | 12.65 | 5,084 | +0.02(+0.16%) |
Dec 12, 2019 | 12.56 | 12.63 | 12.51 | 12.63 | 5,781 | +0.14(+1.11%) |
Dec 11, 2019 | 12.42 | 12.49 | 12.42 | 12.49 | 3,013 | +0.07(+0.57%) |
Dec 10, 2019 | 12.39 | 12.42 | 12.38 | 12.42 | 15,243 | +0.04(+0.35%) |
Dec 09, 2019 | 12.42 | 12.42 | 12.38 | 12.38 | 13,341 | -0.02(-0.17%) |
Dec 06, 2019 | 12.37 | 12.40 | 12.37 | 12.40 | 1,406 | +0.12(+0.98%) |
Dec 05, 2019 | 12.32 | 12.33 | 12.28 | 12.28 | 13,232 | -0.05(-0.37%) |
Dec 04, 2019 | 12.27 | 12.32 | 12.27 | 12.32 | 23,578 | +0.14(+1.14%) |
Dec 03, 2019 | 12.11 | 12.21 | 12.09 | 12.18 | 22,570 | +0.03(+0.28%) |
Dec 02, 2019 | 12.18 | 12.19 | 12.15 | 12.15 | 11,342 | -0.03(-0.24%) |
Nov 29, 2019 | 12.12 | 12.18 | 12.12 | 12.18 | 1,622 | -0.06(-0.48%) |
Nov 27, 2019 | 12.20 | 12.24 | 12.17 | 12.24 | 5,624 | +0.07(+0.57%) |
Nov 26, 2019 | 12.15 | 12.20 | 12.13 | 12.17 | 15,241 | +0.00(+0.03%) |
Nov 25, 2019 | 12.12 | 12.17 | 12.11 | 12.17 | 8,470 | +0.14(+1.20%) |
Nov 22, 2019 | 11.96 | 12.04 | 11.96 | 12.02 | 3,353 | +0.05(+0.43%) |
Nov 21, 2019 | 12.01 | 12.01 | 11.93 | 11.97 | 2,048 | -0.05(-0.41%) |
Nov 20, 2019 | 12.08 | 12.08 | 11.98 | 12.02 | 4,323 | -0.04(-0.30%) |
Nov 19, 2019 | 12.07 | 12.08 | 12.05 | 12.05 | 13,263 | -0.03(-0.27%) |
Nov 18, 2019 | 12.07 | 12.12 | 12.07 | 12.09 | 2,374 | +0.01(+0.12%) |
Nov 15, 2019 | 11.99 | 12.07 | 11.99 | 12.07 | 7,571 | +0.11(+0.93%) |
Nov 14, 2019 | 11.93 | 11.97 | 11.91 | 11.96 | 1,439 | +0.05(+0.43%) |
Nov 13, 2019 | 11.93 | 11.93 | 11.90 | 11.91 | 2,657 | -0.02(-0.19%) |
Nov 12, 2019 | 11.96 | 11.96 | 11.93 | 11.93 | 1,975 | +0.03(+0.24%) |
Nov 11, 2019 | 11.86 | 11.93 | 11.86 | 11.91 | 18,119 | +0.04(+0.30%) |
Nov 08, 2019 | 11.86 | 11.93 | 11.84 | 11.87 | 9,086 | +0.03(+0.28%) |
Nov 07, 2019 | 11.85 | 11.87 | 11.84 | 11.84 | 1,517 | +0.01(+0.12%) |
Nov 06, 2019 | 11.83 | 11.89 | 11.81 | 11.82 | 3,236 | -0.01(-0.08%) |
Nov 05, 2019 | 11.83 | 11.83 | 11.78 | 11.83 | 11,476 | +0.07(+0.57%) |
Nov 04, 2019 | 11.83 | 11.83 | 11.77 | 11.77 | 4,801 | +0.04(+0.34%) |