Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 13.64 | 13.64 | 13.45 | 13.49 | 926,386 | -0.13(-0.97%) |
Jan 30, 2020 | 13.53 | 13.62 | 13.49 | 13.62 | 711,020 | +0.03(+0.25%) |
Jan 29, 2020 | 13.59 | 13.62 | 13.55 | 13.58 | 536,518 | +0.01(+0.04%) |
Jan 28, 2020 | 13.47 | 13.58 | 13.47 | 13.58 | 601,455 | +0.17(+1.24%) |
Jan 27, 2020 | 13.41 | 13.48 | 13.31 | 13.41 | 1,292,023 | -0.18(-1.35%) |
Jan 24, 2020 | 13.67 | 13.68 | 13.55 | 13.59 | 764,609 | -0.05(-0.38%) |
Jan 23, 2020 | 13.64 | 13.66 | 13.61 | 13.65 | 398,825 | +0.02(+0.17%) |
Jan 22, 2020 | 13.66 | 13.68 | 13.61 | 13.62 | 616,687 | -0.01(-0.08%) |
Jan 21, 2020 | 13.63 | 13.71 | 13.59 | 13.64 | 1,356,630 | -0.00(-0.00%) |
Jan 17, 2020 | 13.65 | 13.65 | 13.59 | 13.64 | 739,192 | +0.05(+0.38%) |
Jan 16, 2020 | 13.57 | 13.58 | 13.57 | 13.58 | 713,822 | +0.01(+0.10%) |
Jan 15, 2020 | 13.57 | 13.58 | 13.56 | 13.57 | 505,920 | -0.01(-0.06%) |
Jan 14, 2020 | 13.58 | 13.58 | 13.56 | 13.58 | 723,184 | +0.01(+0.08%) |
Jan 13, 2020 | 13.57 | 13.57 | 13.56 | 13.57 | 783,557 | +0.01(+0.06%) |
Jan 10, 2020 | 13.57 | 13.57 | 13.55 | 13.56 | 830,426 | +0.00(+0.02%) |
Jan 09, 2020 | 13.56 | 13.58 | 13.55 | 13.56 | 1,093,637 | +0.01(+0.04%) |
Jan 08, 2020 | 13.51 | 13.56 | 13.49 | 13.55 | 741,586 | +0.03(+0.21%) |
Jan 07, 2020 | 13.52 | 13.54 | 13.50 | 13.52 | 682,978 | +0.01(+0.08%) |
Jan 06, 2020 | 13.46 | 13.52 | 13.45 | 13.51 | 714,465 | +0.02(+0.17%) |
Jan 03, 2020 | 13.47 | 13.51 | 13.45 | 13.49 | 706,495 | -0.01(-0.11%) |
Jan 02, 2020 | 13.49 | 13.51 | 13.46 | 13.50 | 946,158 | +0.07(+0.53%) |
Dec 31, 2019 | 13.40 | 13.44 | 13.39 | 13.43 | 524,378 | +0.02(+0.15%) |
Dec 30, 2019 | 13.46 | 13.46 | 13.37 | 13.41 | 642,752 | -0.03(-0.21%) |
Dec 27, 2019 | 13.48 | 13.48 | 13.44 | 13.44 | 589,111 | -0.01(-0.08%) |
Dec 26, 2019 | 13.44 | 13.46 | 13.43 | 13.45 | 482,534 | +0.03(+0.21%) |
Dec 24, 2019 | 13.42 | 13.43 | 13.42 | 13.42 | 335,092 | +0.01(+0.10%) |
Dec 23, 2019 | 13.42 | 13.43 | 13.41 | 13.41 | 597,400 | +0.00(+0.02%) |
Dec 20, 2019 | 13.40 | 13.41 | 13.37 | 13.41 | 614,070 | +0.07(+0.55%) |
Dec 19, 2019 | 13.33 | 13.33 | 13.32 | 13.33 | 790,240 | +0.01(+0.04%) |
Dec 18, 2019 | 13.33 | 13.33 | 13.32 | 13.33 | 404,498 | +0.00(+0.02%) |
Dec 17, 2019 | 13.32 | 13.33 | 13.30 | 13.32 | 613,070 | +0.00(+0.02%) |
Dec 16, 2019 | 13.32 | 13.33 | 13.31 | 13.32 | 555,895 | +0.03(+0.19%) |
Dec 13, 2019 | 13.28 | 13.31 | 13.27 | 13.30 | 1,118,567 | +0.01(+0.06%) |
Dec 12, 2019 | 13.25 | 13.30 | 13.24 | 13.29 | 725,266 | +0.05(+0.34%) |
Dec 11, 2019 | 13.23 | 13.24 | 13.22 | 13.24 | 658,829 | +0.02(+0.17%) |
Dec 10, 2019 | 13.22 | 13.24 | 13.19 | 13.22 | 570,092 | +0.00(+0.00%) |
Dec 09, 2019 | 13.24 | 13.25 | 13.19 | 13.22 | 511,570 | -0.01(-0.04%) |
Dec 06, 2019 | 13.20 | 13.24 | 13.16 | 13.22 | 940,489 | +0.06(+0.47%) |
Dec 05, 2019 | 13.16 | 13.17 | 13.12 | 13.16 | 537,778 | +0.03(+0.21%) |
Dec 04, 2019 | 13.13 | 13.16 | 13.13 | 13.13 | 545,959 | +0.03(+0.26%) |
Dec 03, 2019 | 13.06 | 13.10 | 12.99 | 13.10 | 485,967 | -0.05(-0.34%) |
Dec 02, 2019 | 13.20 | 13.22 | 13.10 | 13.15 | 648,289 | -0.07(-0.51%) |
Nov 29, 2019 | 13.23 | 13.24 | 13.20 | 13.21 | 306,415 | -0.01(-0.06%) |
Nov 27, 2019 | 13.22 | 13.23 | 13.20 | 13.22 | 363,592 | +0.02(+0.19%) |
Nov 26, 2019 | 13.19 | 13.21 | 13.18 | 13.20 | 417,330 | +0.02(+0.13%) |
Nov 25, 2019 | 13.12 | 13.18 | 13.11 | 13.18 | 381,776 | +0.10(+0.78%) |
Nov 22, 2019 | 13.10 | 13.12 | 13.06 | 13.08 | 561,673 | -0.01(-0.04%) |
Nov 21, 2019 | 13.09 | 13.09 | 13.06 | 13.08 | 494,286 | -0.02(-0.13%) |
Nov 20, 2019 | 13.11 | 13.15 | 13.02 | 13.10 | 539,328 | -0.04(-0.28%) |
Nov 19, 2019 | 13.15 | 13.15 | 13.10 | 13.14 | 736,191 | +0.02(+0.17%) |
Nov 18, 2019 | 13.13 | 13.14 | 13.08 | 13.11 | 541,157 | +0.01(+0.09%) |
Nov 15, 2019 | 13.09 | 13.11 | 13.05 | 13.10 | 861,088 | +0.08(+0.60%) |
Nov 14, 2019 | 13.03 | 13.03 | 13.01 | 13.03 | 450,938 | +0.01(+0.09%) |
Nov 13, 2019 | 13.03 | 13.03 | 13.00 | 13.01 | 1,140,319 | -0.01(-0.09%) |
Nov 12, 2019 | 13.03 | 13.03 | 13.01 | 13.03 | 919,479 | +0.00(+0.00%) |
Nov 11, 2019 | 13.02 | 13.03 | 13.01 | 13.03 | 605,393 | +0.00(+0.00%) |
Nov 08, 2019 | 13.01 | 13.03 | 13.00 | 13.03 | 461,603 | +0.02(+0.17%) |
Nov 07, 2019 | 13.02 | 13.03 | 12.99 | 13.00 | 963,291 | -0.01(-0.09%) |
Nov 06, 2019 | 13.01 | 13.01 | 12.98 | 13.01 | 677,952 | +0.00(+0.00%) |
Nov 05, 2019 | 13.01 | 13.01 | 12.99 | 13.01 | 385,792 | +0.03(+0.22%) |
Nov 04, 2019 | 12.99 | 13.01 | 12.98 | 12.99 | 989,502 | +0.00(+0.00%) |