Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 12.56 | 12.56 | 12.30 | 12.42 | 5,140,464 | -0.18(-1.39%) |
Jan 30, 2020 | 12.68 | 12.80 | 12.50 | 12.59 | 3,522,666 | -0.34(-2.64%) |
Jan 29, 2020 | 13.09 | 13.16 | 12.84 | 12.93 | 4,662,616 | +0.03(+0.23%) |
Jan 28, 2020 | 12.90 | 12.96 | 12.58 | 12.91 | 3,056,880 | +0.06(+0.46%) |
Jan 27, 2020 | 12.37 | 12.95 | 12.30 | 12.85 | 6,555,174 | -0.40(-3.02%) |
Jan 24, 2020 | 13.69 | 13.78 | 13.08 | 13.25 | 3,741,735 | -0.36(-2.65%) |
Jan 23, 2020 | 13.42 | 13.71 | 13.19 | 13.61 | 3,628,579 | -0.07(-0.50%) |
Jan 22, 2020 | 14.15 | 14.22 | 13.56 | 13.68 | 5,258,683 | -0.28(-2.03%) |
Jan 21, 2020 | 13.86 | 14.13 | 13.46 | 13.96 | 4,399,258 | -0.10(-0.69%) |
Jan 17, 2020 | 14.10 | 14.19 | 14.00 | 14.06 | 3,730,150 | +0.00(+0.00%) |
Jan 16, 2020 | 14.29 | 14.39 | 13.84 | 14.06 | 3,893,985 | -0.11(-0.76%) |
Jan 15, 2020 | 14.49 | 14.54 | 14.08 | 14.16 | 6,797,690 | -0.32(-2.22%) |
Jan 14, 2020 | 14.81 | 14.83 | 14.23 | 14.49 | 7,516,459 | -0.40(-2.69%) |
Jan 13, 2020 | 14.61 | 14.95 | 14.58 | 14.89 | 5,867,924 | +0.35(+2.42%) |
Jan 10, 2020 | 14.63 | 14.70 | 14.39 | 14.53 | 4,785,554 | -0.08(-0.53%) |
Jan 09, 2020 | 14.90 | 15.08 | 14.35 | 14.61 | 11,825,159 | -0.15(-0.99%) |
Jan 08, 2020 | 14.54 | 14.92 | 14.14 | 14.76 | 4,754,007 | +0.16(+1.07%) |
Jan 07, 2020 | 14.46 | 14.62 | 14.06 | 14.60 | 3,678,282 | +0.22(+1.56%) |
Jan 06, 2020 | 14.39 | 14.52 | 14.20 | 14.38 | 5,642,086 | -0.17(-1.14%) |
Jan 03, 2020 | 14.25 | 14.63 | 14.24 | 14.54 | 5,246,056 | +0.11(+0.74%) |
Jan 02, 2020 | 13.92 | 14.48 | 13.92 | 14.44 | 7,261,063 | +0.61(+4.45%) |
Dec 31, 2019 | 14.02 | 14.15 | 13.71 | 13.82 | 3,843,431 | -0.29(-2.07%) |
Dec 30, 2019 | 14.14 | 14.17 | 14.00 | 14.11 | 2,237,816 | -0.05(-0.34%) |
Dec 27, 2019 | 14.31 | 14.32 | 14.07 | 14.16 | 2,622,361 | -0.07(-0.48%) |
Dec 26, 2019 | 14.33 | 14.34 | 13.99 | 14.23 | 1,770,296 | -0.02(-0.14%) |
Dec 24, 2019 | 14.11 | 14.37 | 14.11 | 14.25 | 1,686,799 | +0.17(+1.18%) |
Dec 23, 2019 | 14.14 | 14.34 | 14.02 | 14.09 | 6,661,791 | -0.02(-0.14%) |
Dec 20, 2019 | 13.64 | 14.11 | 13.56 | 14.11 | 7,807,830 | +0.54(+3.95%) |
Dec 19, 2019 | 13.83 | 13.98 | 13.45 | 13.57 | 5,794,001 | -0.28(-2.04%) |
Dec 18, 2019 | 14.00 | 14.09 | 13.82 | 13.85 | 6,158,899 | -0.14(-0.98%) |
Dec 17, 2019 | 13.52 | 13.99 | 13.45 | 13.99 | 5,334,245 | +0.48(+3.54%) |
Dec 16, 2019 | 13.37 | 13.58 | 13.36 | 13.51 | 10,475,246 | +0.21(+1.61%) |
Dec 13, 2019 | 13.30 | 13.56 | 13.21 | 13.30 | 5,075,161 | +0.06(+0.44%) |
Dec 12, 2019 | 13.28 | 13.40 | 13.07 | 13.24 | 2,986,107 | -0.17(-1.24%) |
Dec 11, 2019 | 13.55 | 13.62 | 13.20 | 13.40 | 3,568,521 | -0.02(-0.15%) |
Dec 10, 2019 | 12.98 | 13.54 | 12.95 | 13.42 | 4,853,856 | +0.45(+3.46%) |
Dec 09, 2019 | 13.15 | 13.43 | 12.92 | 12.97 | 5,613,073 | -0.14(-1.04%) |
Dec 06, 2019 | 12.91 | 13.20 | 12.85 | 13.11 | 6,867,655 | +0.29(+2.28%) |
Dec 05, 2019 | 12.63 | 12.91 | 12.58 | 12.82 | 5,319,004 | +0.29(+2.34%) |
Dec 04, 2019 | 12.71 | 12.73 | 12.41 | 12.52 | 6,271,798 | -0.21(-1.68%) |
Dec 03, 2019 | 12.34 | 12.80 | 12.00 | 12.74 | 10,918,350 | +0.20(+1.63%) |
Dec 02, 2019 | 12.41 | 12.54 | 12.22 | 12.53 | 7,141,218 | +0.07(+0.55%) |
Nov 29, 2019 | 12.69 | 12.74 | 12.26 | 12.47 | 4,275,536 | -0.29(-2.29%) |
Nov 27, 2019 | 12.29 | 12.92 | 12.29 | 12.76 | 8,500,122 | +0.40(+3.24%) |
Nov 26, 2019 | 12.22 | 12.47 | 12.06 | 12.36 | 5,744,530 | +0.01(+0.08%) |
Nov 25, 2019 | 11.86 | 12.45 | 11.74 | 12.35 | 5,664,578 | +0.47(+3.94%) |
Nov 22, 2019 | 11.93 | 12.02 | 11.81 | 11.88 | 2,916,993 | +0.06(+0.50%) |
Nov 21, 2019 | 11.93 | 11.95 | 11.46 | 11.82 | 3,472,663 | -0.15(-1.22%) |
Nov 20, 2019 | 11.83 | 12.03 | 11.72 | 11.97 | 5,048,703 | +0.01(+0.08%) |
Nov 19, 2019 | 12.15 | 12.16 | 11.79 | 11.96 | 3,642,264 | +0.05(+0.41%) |
Nov 18, 2019 | 12.48 | 12.48 | 11.85 | 11.91 | 4,164,702 | -0.28(-2.32%) |
Nov 15, 2019 | 11.90 | 12.68 | 11.90 | 12.19 | 13,652,478 | +0.44(+3.73%) |
Nov 14, 2019 | 11.23 | 11.77 | 11.19 | 11.75 | 7,335,958 | +0.63(+5.70%) |
Nov 13, 2019 | 10.97 | 11.73 | 10.78 | 11.12 | 13,956,926 | -0.60(-5.16%) |
Nov 12, 2019 | 11.86 | 11.88 | 11.67 | 11.72 | 6,583,766 | -0.05(-0.41%) |
Nov 11, 2019 | 11.41 | 11.82 | 11.39 | 11.77 | 4,545,304 | +0.19(+1.60%) |
Nov 08, 2019 | 11.70 | 11.78 | 11.42 | 11.59 | 3,046,265 | -0.06(-0.50%) |
Nov 07, 2019 | 11.56 | 11.76 | 11.48 | 11.65 | 5,827,594 | +0.22(+1.96%) |
Nov 06, 2019 | 11.30 | 11.48 | 11.17 | 11.42 | 3,483,047 | +0.11(+0.95%) |
Nov 05, 2019 | 11.25 | 11.51 | 10.96 | 11.32 | 6,584,959 | -0.06(-0.51%) |
Nov 04, 2019 | 11.24 | 11.85 | 11.13 | 11.37 | 8,197,843 | +0.23(+2.10%) |