Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 13.75 | 13.81 | 13.62 | 13.67 | 9,073,100 | -0.12(-0.87%) |
Jan 30, 2020 | 13.67 | 13.85 | 13.64 | 13.79 | 10,378,623 | +0.03(+0.22%) |
Jan 29, 2020 | 13.63 | 13.83 | 13.62 | 13.76 | 14,306,947 | +0.16(+1.18%) |
Jan 28, 2020 | 13.54 | 13.69 | 13.49 | 13.60 | 12,153,233 | +0.10(+0.74%) |
Jan 27, 2020 | 13.44 | 13.61 | 13.39 | 13.50 | 30,556,748 | -0.10(-0.74%) |
Jan 24, 2020 | 13.73 | 13.77 | 13.51 | 13.60 | 17,463,300 | -0.14(-1.02%) |
Jan 23, 2020 | 13.59 | 13.79 | 13.59 | 13.74 | 11,535,256 | +0.01(+0.07%) |
Jan 22, 2020 | 13.65 | 13.77 | 13.64 | 13.73 | 10,842,520 | +0.11(+0.81%) |
Jan 21, 2020 | 13.78 | 13.83 | 13.61 | 13.62 | 23,334,920 | -0.18(-1.30%) |
Jan 17, 2020 | 13.75 | 13.85 | 13.71 | 13.80 | 18,798,400 | +0.04(+0.29%) |
Jan 16, 2020 | 13.61 | 13.77 | 13.57 | 13.76 | 11,444,076 | +0.20(+1.47%) |
Jan 15, 2020 | 13.56 | 13.68 | 13.54 | 13.56 | 10,088,759 | -0.01(-0.07%) |
Jan 14, 2020 | 13.63 | 13.65 | 13.54 | 13.57 | 14,610,801 | -0.04(-0.29%) |
Jan 13, 2020 | 13.57 | 13.64 | 13.51 | 13.61 | 6,489,059 | +0.07(+0.52%) |
Jan 10, 2020 | 13.66 | 13.67 | 13.51 | 13.54 | 12,454,600 | -0.10(-0.73%) |
Jan 09, 2020 | 13.64 | 13.69 | 13.60 | 13.64 | 19,300,278 | +0.00(+0.00%) |
Jan 08, 2020 | 13.55 | 13.69 | 13.53 | 13.64 | 12,168,814 | +0.08(+0.59%) |
Jan 07, 2020 | 13.52 | 13.61 | 13.47 | 13.56 | 29,987,172 | +0.02(+0.15%) |
Jan 06, 2020 | 13.44 | 13.57 | 13.36 | 13.54 | 17,359,406 | +0.07(+0.56%) |
Jan 03, 2020 | 13.46 | 13.59 | 13.40 | 13.46 | 18,409,900 | -0.13(-0.99%) |
Jan 02, 2020 | 13.62 | 13.69 | 13.59 | 13.60 | 10,971,037 | +0.00(+0.00%) |
Dec 31, 2019 | 13.52 | 13.65 | 13.52 | 13.60 | 4,695,100 | +0.06(+0.44%) |
Dec 30, 2019 | 13.62 | 13.65 | 13.52 | 13.54 | 7,396,145 | -0.08(-0.55%) |
Dec 27, 2019 | 13.63 | 13.64 | 13.53 | 13.62 | 12,640,799 | +0.02(+0.11%) |
Dec 26, 2019 | 13.61 | 13.61 | 13.53 | 13.60 | 14,505,264 | +0.00(+0.00%) |
Dec 24, 2019 | 13.59 | 13.60 | 13.54 | 13.60 | 10,721,800 | +0.02(+0.15%) |
Dec 23, 2019 | 13.46 | 13.60 | 13.44 | 13.58 | 6,500,140 | +0.12(+0.89%) |
Dec 20, 2019 | 13.50 | 13.53 | 13.40 | 13.46 | 15,444,100 | -0.01(-0.07%) |
Dec 19, 2019 | 13.40 | 13.50 | 13.40 | 13.47 | 7,020,977 | +0.08(+0.60%) |
Dec 18, 2019 | 13.36 | 13.45 | 13.33 | 13.39 | 7,723,483 | +0.03(+0.22%) |
Dec 17, 2019 | 13.25 | 13.39 | 13.22 | 13.36 | 37,765,156 | +0.11(+0.83%) |
Dec 16, 2019 | 13.35 | 13.35 | 13.21 | 13.25 | 19,495,460 | +0.07(+0.53%) |
Dec 13, 2019 | 13.14 | 13.27 | 13.12 | 13.18 | 14,853,200 | -0.01(-0.08%) |
Dec 12, 2019 | 13.03 | 13.20 | 13.01 | 13.19 | 8,427,066 | +0.17(+1.31%) |
Dec 11, 2019 | 13.01 | 13.09 | 12.96 | 13.02 | 15,759,050 | +0.00(+0.00%) |
Dec 10, 2019 | 12.98 | 13.02 | 12.94 | 13.02 | 19,190,172 | +0.05(+0.39%) |
Dec 09, 2019 | 12.99 | 13.03 | 12.92 | 12.97 | 20,248,522 | -0.07(-0.54%) |
Dec 06, 2019 | 12.92 | 13.06 | 12.90 | 13.04 | 11,607,400 | +0.16(+1.24%) |
Dec 05, 2019 | 12.95 | 12.96 | 12.87 | 12.88 | 18,933,852 | -0.05(-0.39%) |
Dec 04, 2019 | 12.92 | 12.97 | 12.92 | 12.93 | 18,724,132 | -0.02(-0.15%) |
Dec 03, 2019 | 12.85 | 12.97 | 12.83 | 12.95 | 11,258,365 | +0.02(+0.15%) |
Dec 02, 2019 | 13.08 | 13.08 | 12.93 | 12.93 | 7,587,845 | -0.11(-0.84%) |
Nov 29, 2019 | 13.05 | 13.13 | 13.01 | 13.04 | 2,935,300 | -0.02(-0.15%) |
Nov 27, 2019 | 13.09 | 13.10 | 13.03 | 13.06 | 4,189,800 | -0.02(-0.15%) |
Nov 26, 2019 | 13.10 | 13.13 | 13.05 | 13.08 | 6,332,874 | -0.01(-0.08%) |
Nov 25, 2019 | 13.07 | 13.12 | 13.04 | 13.09 | 4,365,584 | +0.09(+0.69%) |
Nov 22, 2019 | 13.04 | 13.06 | 12.95 | 13.00 | 6,563,100 | +0.01(+0.08%) |
Nov 21, 2019 | 13.05 | 13.07 | 12.97 | 12.99 | 7,323,711 | -0.07(-0.54%) |
Nov 20, 2019 | 13.00 | 13.13 | 12.96 | 13.06 | 9,502,901 | +0.00(+0.00%) |
Nov 19, 2019 | 13.02 | 13.12 | 13.02 | 13.06 | 6,092,921 | +0.01(+0.08%) |
Nov 18, 2019 | 12.99 | 13.07 | 12.94 | 13.05 | 15,335,191 | +0.09(+0.69%) |
Nov 15, 2019 | 12.88 | 12.96 | 12.83 | 12.96 | 7,209,200 | +0.11(+0.82%) |
Nov 14, 2019 | 12.74 | 12.87 | 12.74 | 12.86 | 4,963,312 | +0.10(+0.74%) |
Nov 13, 2019 | 12.72 | 12.84 | 12.71 | 12.76 | 5,373,294 | -0.05(-0.39%) |
Nov 12, 2019 | 12.85 | 12.92 | 12.77 | 12.81 | 6,944,565 | -0.03(-0.23%) |
Nov 11, 2019 | 12.69 | 12.86 | 12.66 | 12.84 | 3,947,344 | +0.12(+0.98%) |
Nov 08, 2019 | 12.67 | 12.83 | 12.67 | 12.71 | 7,389,600 | -0.04(-0.27%) |
Nov 07, 2019 | 12.43 | 12.77 | 12.40 | 12.75 | 18,985,284 | +0.33(+2.66%) |
Nov 06, 2019 | 12.34 | 12.43 | 12.32 | 12.42 | 9,349,531 | +0.10(+0.81%) |
Nov 05, 2019 | 12.38 | 12.41 | 12.31 | 12.32 | 12,860,738 | -0.06(-0.48%) |
Nov 04, 2019 | 12.35 | 12.44 | 12.34 | 12.38 | 15,828,056 | +0.03(+0.24%) |