Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 14.06 | 14.09 | 13.92 | 13.96 | 53,636 | -0.08(-0.59%) |
Jan 30, 2020 | 14.03 | 14.11 | 13.99 | 14.05 | 51,642 | +0.00(+0.00%) |
Jan 29, 2020 | 13.93 | 14.05 | 13.91 | 14.05 | 31,546 | +0.15(+1.08%) |
Jan 28, 2020 | 13.92 | 13.94 | 13.88 | 13.90 | 37,191 | +0.02(+0.12%) |
Jan 27, 2020 | 14.05 | 14.05 | 13.84 | 13.88 | 80,077 | -0.24(-1.69%) |
Jan 24, 2020 | 14.16 | 14.16 | 14.06 | 14.12 | 103,299 | +0.01(+0.04%) |
Jan 23, 2020 | 13.99 | 14.12 | 13.95 | 14.11 | 41,527 | +0.07(+0.47%) |
Jan 22, 2020 | 13.94 | 14.06 | 13.94 | 14.05 | 78,459 | +0.12(+0.87%) |
Jan 21, 2020 | 13.95 | 13.96 | 13.91 | 13.93 | 53,029 | -0.02(-0.12%) |
Jan 17, 2020 | 13.98 | 14.00 | 13.90 | 13.94 | 79,822 | +0.03(+0.20%) |
Jan 16, 2020 | 13.92 | 13.98 | 13.84 | 13.92 | 134,530 | +0.02(+0.12%) |
Jan 15, 2020 | 13.93 | 13.96 | 13.89 | 13.90 | 85,827 | +0.02(+0.12%) |
Jan 14, 2020 | 13.93 | 13.93 | 13.85 | 13.88 | 59,417 | -0.01(-0.08%) |
Jan 13, 2020 | 13.90 | 13.94 | 13.87 | 13.89 | 81,697 | -0.01(-0.08%) |
Jan 10, 2020 | 13.92 | 14.01 | 13.88 | 13.90 | 47,857 | +0.02(+0.15%) |
Jan 09, 2020 | 14.03 | 14.05 | 13.83 | 13.88 | 74,518 | -0.06(-0.43%) |
Jan 08, 2020 | 13.99 | 14.02 | 13.91 | 13.94 | 68,757 | +0.04(+0.28%) |
Jan 07, 2020 | 13.85 | 13.93 | 13.75 | 13.91 | 131,835 | +0.18(+1.28%) |
Jan 06, 2020 | 13.69 | 13.78 | 13.60 | 13.73 | 89,113 | +0.04(+0.32%) |
Jan 03, 2020 | 13.56 | 13.69 | 13.51 | 13.69 | 56,538 | +0.10(+0.73%) |
Jan 02, 2020 | 13.60 | 13.65 | 13.48 | 13.59 | 130,910 | +0.06(+0.41%) |
Dec 31, 2019 | 13.47 | 13.58 | 13.47 | 13.53 | 28,178 | +0.05(+0.37%) |
Dec 30, 2019 | 13.58 | 13.59 | 13.48 | 13.48 | 53,313 | -0.10(-0.77%) |
Dec 27, 2019 | 13.63 | 13.63 | 13.56 | 13.59 | 50,176 | -0.04(-0.32%) |
Dec 26, 2019 | 13.78 | 13.79 | 13.63 | 13.63 | 51,904 | -0.11(-0.80%) |
Dec 24, 2019 | 13.82 | 13.82 | 13.74 | 13.74 | 32,359 | -0.01(-0.08%) |
Dec 23, 2019 | 13.62 | 13.83 | 13.62 | 13.75 | 72,068 | +0.13(+0.93%) |
Dec 20, 2019 | 13.61 | 13.67 | 13.60 | 13.63 | 47,085 | +0.04(+0.32%) |
Dec 19, 2019 | 13.56 | 13.63 | 13.43 | 13.58 | 97,183 | +0.02(+0.12%) |
Dec 18, 2019 | 13.53 | 13.61 | 13.53 | 13.56 | 28,627 | +0.02(+0.12%) |
Dec 17, 2019 | 13.63 | 13.66 | 13.55 | 13.55 | 57,729 | -0.03(-0.24%) |
Dec 16, 2019 | 13.54 | 13.72 | 13.54 | 13.58 | 40,589 | +0.00(+0.00%) |
Dec 13, 2019 | 13.64 | 13.64 | 13.52 | 13.58 | 39,813 | -0.02(-0.16%) |
Dec 12, 2019 | 13.69 | 13.75 | 13.59 | 13.60 | 63,232 | -0.05(-0.40%) |
Dec 11, 2019 | 14.02 | 14.06 | 13.66 | 13.66 | 91,731 | -0.23(-1.68%) |
Dec 10, 2019 | 13.71 | 13.96 | 13.69 | 13.89 | 103,700 | +0.15(+1.11%) |
Dec 09, 2019 | 13.63 | 13.74 | 13.60 | 13.74 | 96,649 | +0.09(+0.69%) |
Dec 06, 2019 | 13.62 | 13.66 | 13.57 | 13.64 | 42,455 | +0.04(+0.28%) |
Dec 05, 2019 | 13.49 | 13.61 | 13.42 | 13.61 | 98,287 | +0.19(+1.38%) |
Dec 04, 2019 | 13.27 | 13.44 | 13.23 | 13.42 | 69,151 | +0.16(+1.20%) |
Dec 03, 2019 | 13.11 | 13.27 | 12.99 | 13.26 | 90,910 | +0.02(+0.15%) |
Dec 02, 2019 | 13.15 | 13.25 | 13.10 | 13.24 | 44,600 | +0.02(+0.13%) |
Nov 29, 2019 | 13.22 | 13.31 | 13.17 | 13.22 | 22,508 | +0.00(+0.00%) |
Nov 27, 2019 | 13.30 | 13.30 | 13.15 | 13.22 | 43,187 | +0.02(+0.17%) |
Nov 26, 2019 | 13.16 | 13.46 | 13.16 | 13.20 | 57,703 | +0.01(+0.08%) |
Nov 25, 2019 | 13.28 | 13.44 | 13.19 | 13.19 | 59,185 | -0.10(-0.74%) |
Nov 22, 2019 | 13.26 | 13.52 | 13.26 | 13.29 | 32,939 | +0.01(+0.08%) |
Nov 21, 2019 | 13.43 | 13.44 | 13.25 | 13.28 | 49,565 | -0.10(-0.78%) |
Nov 20, 2019 | 13.51 | 13.51 | 13.28 | 13.38 | 51,466 | -0.08(-0.57%) |
Nov 19, 2019 | 13.62 | 13.64 | 13.42 | 13.46 | 43,890 | -0.14(-1.04%) |
Nov 18, 2019 | 13.38 | 13.61 | 13.36 | 13.60 | 45,872 | +0.22(+1.63%) |
Nov 15, 2019 | 13.38 | 13.42 | 13.28 | 13.38 | 38,246 | +0.05(+0.37%) |
Nov 14, 2019 | 13.22 | 13.36 | 13.17 | 13.33 | 62,221 | +0.11(+0.83%) |
Nov 13, 2019 | 13.29 | 13.30 | 13.22 | 13.22 | 40,164 | -0.13(-0.98%) |
Nov 12, 2019 | 13.40 | 13.49 | 13.32 | 13.36 | 61,449 | -0.02(-0.12%) |
Nov 11, 2019 | 13.33 | 13.44 | 13.20 | 13.37 | 46,534 | -0.10(-0.78%) |
Nov 08, 2019 | 13.19 | 13.53 | 13.15 | 13.48 | 100,283 | +0.32(+2.40%) |
Nov 07, 2019 | 13.11 | 13.16 | 13.02 | 13.16 | 67,213 | +0.09(+0.66%) |
Nov 06, 2019 | 13.01 | 13.09 | 12.94 | 13.07 | 67,755 | +0.12(+0.92%) |
Nov 05, 2019 | 12.86 | 12.99 | 12.81 | 12.95 | 52,494 | +0.15(+1.14%) |
Nov 04, 2019 | 12.67 | 12.86 | 12.63 | 12.81 | 108,697 | +0.23(+1.86%) |