Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 14.07 | 14.09 | 13.92 | 13.97 | 53,629 | -0.08(-0.59%) |
Jan 30, 2020 | 14.03 | 14.11 | 13.99 | 14.05 | 51,635 | +0.00(+0.00%) |
Jan 29, 2020 | 13.93 | 14.05 | 13.91 | 14.05 | 31,542 | +0.15(+1.08%) |
Jan 28, 2020 | 13.92 | 13.94 | 13.88 | 13.90 | 37,186 | +0.02(+0.12%) |
Jan 27, 2020 | 14.05 | 14.05 | 13.85 | 13.88 | 80,066 | -0.24(-1.69%) |
Jan 24, 2020 | 14.16 | 14.16 | 14.07 | 14.12 | 103,286 | +0.01(+0.04%) |
Jan 23, 2020 | 13.99 | 14.12 | 13.96 | 14.12 | 41,522 | +0.07(+0.47%) |
Jan 22, 2020 | 13.94 | 14.06 | 13.94 | 14.05 | 78,448 | +0.12(+0.87%) |
Jan 21, 2020 | 13.96 | 13.96 | 13.91 | 13.93 | 53,022 | -0.02(-0.12%) |
Jan 17, 2020 | 13.98 | 14.01 | 13.91 | 13.94 | 79,812 | +0.03(+0.20%) |
Jan 16, 2020 | 13.92 | 13.98 | 13.85 | 13.92 | 134,512 | +0.02(+0.12%) |
Jan 15, 2020 | 13.93 | 13.96 | 13.89 | 13.90 | 85,816 | +0.02(+0.12%) |
Jan 14, 2020 | 13.93 | 13.93 | 13.86 | 13.88 | 59,409 | -0.01(-0.08%) |
Jan 13, 2020 | 13.91 | 13.94 | 13.87 | 13.89 | 81,686 | -0.01(-0.08%) |
Jan 10, 2020 | 13.92 | 14.02 | 13.88 | 13.91 | 47,851 | +0.02(+0.15%) |
Jan 09, 2020 | 14.03 | 14.06 | 13.83 | 13.89 | 74,508 | -0.06(-0.43%) |
Jan 08, 2020 | 14.00 | 14.02 | 13.91 | 13.95 | 68,748 | +0.04(+0.28%) |
Jan 07, 2020 | 13.85 | 13.93 | 13.75 | 13.91 | 131,818 | +0.18(+1.28%) |
Jan 06, 2020 | 13.69 | 13.78 | 13.60 | 13.73 | 89,101 | +0.04(+0.32%) |
Jan 03, 2020 | 13.56 | 13.69 | 13.51 | 13.69 | 56,531 | +0.10(+0.73%) |
Jan 02, 2020 | 13.60 | 13.65 | 13.48 | 13.59 | 130,893 | +0.06(+0.41%) |
Dec 31, 2019 | 13.47 | 13.58 | 13.47 | 13.53 | 28,174 | +0.05(+0.37%) |
Dec 30, 2019 | 13.58 | 13.59 | 13.48 | 13.48 | 53,306 | -0.10(-0.77%) |
Dec 27, 2019 | 13.63 | 13.63 | 13.56 | 13.59 | 50,169 | -0.04(-0.32%) |
Dec 26, 2019 | 13.79 | 13.79 | 13.63 | 13.63 | 51,898 | -0.11(-0.80%) |
Dec 24, 2019 | 13.82 | 13.82 | 13.74 | 13.74 | 32,355 | -0.01(-0.08%) |
Dec 23, 2019 | 13.62 | 13.83 | 13.62 | 13.75 | 72,058 | +0.13(+0.93%) |
Dec 20, 2019 | 13.62 | 13.67 | 13.61 | 13.63 | 47,079 | +0.04(+0.32%) |
Dec 19, 2019 | 13.57 | 13.63 | 13.43 | 13.58 | 97,170 | +0.02(+0.12%) |
Dec 18, 2019 | 13.53 | 13.62 | 13.53 | 13.57 | 28,623 | +0.02(+0.12%) |
Dec 17, 2019 | 13.63 | 13.66 | 13.55 | 13.55 | 57,722 | -0.03(-0.24%) |
Dec 16, 2019 | 13.54 | 13.73 | 13.54 | 13.58 | 40,584 | +0.00(+0.00%) |
Dec 13, 2019 | 13.64 | 13.64 | 13.52 | 13.58 | 39,808 | -0.02(-0.16%) |
Dec 12, 2019 | 13.69 | 13.75 | 13.59 | 13.60 | 63,224 | -0.05(-0.40%) |
Dec 11, 2019 | 14.02 | 14.06 | 13.66 | 13.66 | 91,719 | -0.23(-1.67%) |
Dec 10, 2019 | 13.71 | 13.96 | 13.69 | 13.89 | 103,686 | +0.15(+1.11%) |
Dec 09, 2019 | 13.64 | 13.74 | 13.60 | 13.74 | 96,636 | +0.09(+0.69%) |
Dec 06, 2019 | 13.62 | 13.66 | 13.57 | 13.65 | 42,450 | +0.04(+0.28%) |
Dec 05, 2019 | 13.49 | 13.61 | 13.42 | 13.61 | 98,274 | +0.19(+1.38%) |
Dec 04, 2019 | 13.28 | 13.44 | 13.23 | 13.42 | 69,142 | +0.16(+1.19%) |
Dec 03, 2019 | 13.12 | 13.28 | 12.99 | 13.26 | 90,898 | +0.02(+0.16%) |
Dec 02, 2019 | 13.15 | 13.25 | 13.10 | 13.24 | 44,594 | +0.02(+0.13%) |
Nov 29, 2019 | 13.22 | 13.31 | 13.18 | 13.23 | 22,505 | +0.00(+0.00%) |
Nov 27, 2019 | 13.30 | 13.30 | 13.15 | 13.23 | 43,182 | +0.02(+0.17%) |
Nov 26, 2019 | 13.17 | 13.46 | 13.17 | 13.20 | 57,695 | +0.01(+0.08%) |
Nov 25, 2019 | 13.29 | 13.44 | 13.19 | 13.19 | 59,177 | -0.10(-0.74%) |
Nov 22, 2019 | 13.26 | 13.52 | 13.26 | 13.29 | 32,935 | +0.01(+0.08%) |
Nov 21, 2019 | 13.43 | 13.44 | 13.25 | 13.28 | 49,558 | -0.10(-0.78%) |
Nov 20, 2019 | 13.52 | 13.52 | 13.29 | 13.38 | 51,459 | -0.08(-0.57%) |
Nov 19, 2019 | 13.62 | 13.64 | 13.42 | 13.46 | 43,884 | -0.14(-1.04%) |
Nov 18, 2019 | 13.38 | 13.61 | 13.36 | 13.60 | 45,866 | +0.22(+1.63%) |
Nov 15, 2019 | 13.38 | 13.42 | 13.29 | 13.38 | 38,241 | +0.05(+0.37%) |
Nov 14, 2019 | 13.22 | 13.36 | 13.17 | 13.34 | 62,213 | +0.11(+0.83%) |
Nov 13, 2019 | 13.29 | 13.30 | 13.22 | 13.23 | 40,159 | -0.13(-0.98%) |
Nov 12, 2019 | 13.41 | 13.49 | 13.32 | 13.36 | 61,441 | -0.02(-0.12%) |
Nov 11, 2019 | 13.34 | 13.44 | 13.20 | 13.37 | 46,528 | -0.10(-0.78%) |
Nov 08, 2019 | 13.19 | 13.53 | 13.15 | 13.48 | 100,270 | +0.32(+2.40%) |
Nov 07, 2019 | 13.11 | 13.16 | 13.02 | 13.16 | 67,204 | +0.09(+0.66%) |
Nov 06, 2019 | 13.01 | 13.09 | 12.94 | 13.07 | 67,746 | +0.12(+0.92%) |
Nov 05, 2019 | 12.86 | 12.99 | 12.81 | 12.96 | 52,487 | +0.15(+1.14%) |
Nov 04, 2019 | 12.67 | 12.86 | 12.63 | 12.81 | 108,683 | +0.23(+1.86%) |