Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 14.05 | 14.05 | 13.86 | 13.89 | 899,243 | -0.14(-0.97%) |
Jan 30, 2020 | 13.93 | 14.03 | 13.90 | 14.03 | 690,187 | +0.04(+0.25%) |
Jan 29, 2020 | 14.01 | 14.03 | 13.96 | 13.99 | 520,798 | +0.01(+0.04%) |
Jan 28, 2020 | 13.88 | 13.99 | 13.88 | 13.99 | 583,833 | +0.17(+1.24%) |
Jan 27, 2020 | 13.81 | 13.89 | 13.71 | 13.82 | 1,254,167 | -0.19(-1.35%) |
Jan 24, 2020 | 14.08 | 14.10 | 13.96 | 14.01 | 742,205 | -0.05(-0.38%) |
Jan 23, 2020 | 14.05 | 14.08 | 14.02 | 14.06 | 387,140 | +0.02(+0.17%) |
Jan 22, 2020 | 14.07 | 14.09 | 14.02 | 14.03 | 598,617 | -0.01(-0.08%) |
Jan 21, 2020 | 14.04 | 14.12 | 14.01 | 14.05 | 1,316,880 | -0.00(-0.00%) |
Jan 17, 2020 | 14.06 | 14.06 | 14.00 | 14.05 | 717,530 | +0.05(+0.38%) |
Jan 16, 2020 | 13.98 | 13.99 | 13.98 | 13.99 | 692,904 | +0.01(+0.11%) |
Jan 15, 2020 | 13.98 | 13.99 | 13.97 | 13.98 | 491,094 | -0.01(-0.06%) |
Jan 14, 2020 | 13.99 | 13.99 | 13.97 | 13.99 | 701,992 | +0.01(+0.08%) |
Jan 13, 2020 | 13.98 | 13.98 | 13.97 | 13.98 | 760,596 | +0.01(+0.06%) |
Jan 10, 2020 | 13.98 | 13.98 | 13.96 | 13.97 | 806,091 | +0.00(+0.02%) |
Jan 09, 2020 | 13.97 | 13.99 | 13.96 | 13.97 | 1,061,588 | +0.01(+0.04%) |
Jan 08, 2020 | 13.92 | 13.97 | 13.90 | 13.96 | 719,854 | +0.03(+0.21%) |
Jan 07, 2020 | 13.93 | 13.95 | 13.91 | 13.93 | 662,964 | +0.01(+0.08%) |
Jan 06, 2020 | 13.87 | 13.93 | 13.86 | 13.92 | 693,528 | +0.02(+0.17%) |
Jan 03, 2020 | 13.88 | 13.92 | 13.86 | 13.89 | 685,792 | -0.01(-0.10%) |
Jan 02, 2020 | 13.89 | 13.92 | 13.87 | 13.91 | 918,432 | +0.07(+0.53%) |
Dec 31, 2019 | 13.81 | 13.84 | 13.80 | 13.84 | 509,011 | +0.02(+0.15%) |
Dec 30, 2019 | 13.87 | 13.87 | 13.78 | 13.82 | 623,917 | -0.03(-0.21%) |
Dec 27, 2019 | 13.89 | 13.89 | 13.84 | 13.84 | 571,857 | -0.01(-0.08%) |
Dec 26, 2019 | 13.84 | 13.87 | 13.83 | 13.86 | 468,402 | +0.03(+0.21%) |
Dec 24, 2019 | 13.82 | 13.84 | 13.82 | 13.83 | 325,278 | +0.01(+0.10%) |
Dec 23, 2019 | 13.82 | 13.84 | 13.81 | 13.81 | 579,904 | +0.00(+0.02%) |
Dec 20, 2019 | 13.80 | 13.82 | 13.77 | 13.81 | 596,085 | +0.08(+0.55%) |
Dec 19, 2019 | 13.73 | 13.73 | 13.72 | 13.73 | 767,096 | +0.01(+0.04%) |
Dec 18, 2019 | 13.73 | 13.73 | 13.72 | 13.73 | 392,652 | +0.00(+0.02%) |
Dec 17, 2019 | 13.72 | 13.73 | 13.71 | 13.73 | 595,114 | +0.00(+0.02%) |
Dec 16, 2019 | 13.72 | 13.73 | 13.71 | 13.72 | 539,614 | +0.03(+0.19%) |
Dec 13, 2019 | 13.68 | 13.71 | 13.67 | 13.70 | 1,085,807 | +0.01(+0.06%) |
Dec 12, 2019 | 13.65 | 13.70 | 13.64 | 13.69 | 704,025 | +0.05(+0.34%) |
Dec 11, 2019 | 13.63 | 13.64 | 13.62 | 13.64 | 639,533 | +0.02(+0.17%) |
Dec 10, 2019 | 13.62 | 13.64 | 13.59 | 13.62 | 553,395 | +0.00(+0.00%) |
Dec 09, 2019 | 13.64 | 13.65 | 13.59 | 13.62 | 496,588 | -0.01(-0.04%) |
Dec 06, 2019 | 13.60 | 13.64 | 13.56 | 13.62 | 912,944 | +0.06(+0.47%) |
Dec 05, 2019 | 13.56 | 13.56 | 13.51 | 13.56 | 522,027 | +0.03(+0.22%) |
Dec 04, 2019 | 13.52 | 13.55 | 13.52 | 13.53 | 529,969 | +0.03(+0.26%) |
Dec 03, 2019 | 13.45 | 13.50 | 13.38 | 13.50 | 471,734 | -0.05(-0.34%) |
Dec 02, 2019 | 13.59 | 13.62 | 13.50 | 13.54 | 629,302 | -0.07(-0.51%) |
Nov 29, 2019 | 13.63 | 13.64 | 13.59 | 13.61 | 297,441 | -0.01(-0.06%) |
Nov 27, 2019 | 13.62 | 13.63 | 13.59 | 13.62 | 352,943 | +0.03(+0.19%) |
Nov 26, 2019 | 13.58 | 13.61 | 13.58 | 13.59 | 405,108 | +0.02(+0.13%) |
Nov 25, 2019 | 13.52 | 13.58 | 13.51 | 13.58 | 370,595 | +0.10(+0.78%) |
Nov 22, 2019 | 13.50 | 13.51 | 13.45 | 13.47 | 545,223 | -0.01(-0.04%) |
Nov 21, 2019 | 13.49 | 13.49 | 13.46 | 13.48 | 479,810 | -0.02(-0.13%) |
Nov 20, 2019 | 13.51 | 13.55 | 13.41 | 13.50 | 523,533 | -0.04(-0.28%) |
Nov 19, 2019 | 13.54 | 13.55 | 13.50 | 13.53 | 714,633 | +0.02(+0.17%) |
Nov 18, 2019 | 13.53 | 13.53 | 13.48 | 13.51 | 525,310 | +0.01(+0.09%) |
Nov 15, 2019 | 13.49 | 13.50 | 13.45 | 13.50 | 835,872 | +0.08(+0.60%) |
Nov 14, 2019 | 13.42 | 13.42 | 13.40 | 13.42 | 437,733 | +0.01(+0.09%) |
Nov 13, 2019 | 13.42 | 13.42 | 13.39 | 13.41 | 1,106,926 | -0.01(-0.09%) |
Nov 12, 2019 | 13.42 | 13.42 | 13.40 | 13.42 | 892,554 | +0.00(+0.00%) |
Nov 11, 2019 | 13.41 | 13.42 | 13.41 | 13.42 | 587,665 | +0.00(+0.00%) |
Nov 08, 2019 | 13.41 | 13.42 | 13.39 | 13.42 | 448,086 | +0.02(+0.17%) |
Nov 07, 2019 | 13.41 | 13.42 | 13.39 | 13.39 | 935,082 | -0.01(-0.09%) |
Nov 06, 2019 | 13.41 | 13.41 | 13.37 | 13.41 | 658,099 | +0.00(+0.00%) |
Nov 05, 2019 | 13.40 | 13.41 | 13.38 | 13.41 | 374,495 | +0.03(+0.22%) |
Nov 04, 2019 | 13.38 | 13.40 | 13.37 | 13.38 | 960,526 | +0.00(+0.00%) |