Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 14.18 | 14.18 | 13.99 | 14.02 | 890,870 | -0.14(-0.97%) |
Jan 30, 2020 | 14.07 | 14.16 | 14.03 | 14.16 | 683,760 | +0.04(+0.25%) |
Jan 29, 2020 | 14.14 | 14.16 | 14.09 | 14.12 | 515,948 | +0.01(+0.04%) |
Jan 28, 2020 | 14.01 | 14.12 | 14.01 | 14.12 | 578,396 | +0.17(+1.24%) |
Jan 27, 2020 | 13.94 | 14.02 | 13.84 | 13.95 | 1,242,489 | -0.19(-1.35%) |
Jan 24, 2020 | 14.21 | 14.23 | 14.10 | 14.14 | 735,295 | -0.05(-0.38%) |
Jan 23, 2020 | 14.18 | 14.21 | 14.15 | 14.19 | 383,535 | +0.02(+0.17%) |
Jan 22, 2020 | 14.20 | 14.22 | 14.15 | 14.17 | 593,044 | -0.01(-0.08%) |
Jan 21, 2020 | 14.17 | 14.26 | 14.14 | 14.18 | 1,304,619 | -0.00(-0.00%) |
Jan 17, 2020 | 14.19 | 14.19 | 14.13 | 14.18 | 710,849 | +0.05(+0.38%) |
Jan 16, 2020 | 14.11 | 14.13 | 14.11 | 14.13 | 686,452 | +0.01(+0.10%) |
Jan 15, 2020 | 14.11 | 14.12 | 14.10 | 14.11 | 486,522 | -0.01(-0.06%) |
Jan 14, 2020 | 14.12 | 14.12 | 14.10 | 14.12 | 695,456 | +0.01(+0.08%) |
Jan 13, 2020 | 14.11 | 14.11 | 14.10 | 14.11 | 753,514 | +0.01(+0.06%) |
Jan 10, 2020 | 14.11 | 14.11 | 14.09 | 14.10 | 798,585 | +0.00(+0.02%) |
Jan 09, 2020 | 14.10 | 14.13 | 14.09 | 14.10 | 1,051,704 | +0.01(+0.04%) |
Jan 08, 2020 | 14.05 | 14.10 | 14.03 | 14.09 | 713,152 | +0.03(+0.21%) |
Jan 07, 2020 | 14.06 | 14.08 | 14.04 | 14.06 | 656,791 | +0.01(+0.08%) |
Jan 06, 2020 | 14.00 | 14.06 | 13.99 | 14.05 | 687,071 | +0.02(+0.17%) |
Jan 03, 2020 | 14.01 | 14.05 | 13.99 | 14.03 | 679,406 | -0.01(-0.11%) |
Jan 02, 2020 | 14.03 | 14.05 | 14.00 | 14.04 | 909,880 | +0.07(+0.53%) |
Dec 31, 2019 | 13.94 | 13.97 | 13.93 | 13.97 | 504,272 | +0.02(+0.15%) |
Dec 30, 2019 | 14.00 | 14.00 | 13.91 | 13.95 | 618,107 | -0.03(-0.21%) |
Dec 27, 2019 | 14.02 | 14.02 | 13.97 | 13.97 | 566,532 | -0.01(-0.08%) |
Dec 26, 2019 | 13.97 | 14.00 | 13.96 | 13.99 | 464,041 | +0.03(+0.21%) |
Dec 24, 2019 | 13.95 | 13.97 | 13.95 | 13.96 | 322,249 | +0.01(+0.10%) |
Dec 23, 2019 | 13.95 | 13.97 | 13.94 | 13.94 | 574,504 | +0.00(+0.02%) |
Dec 20, 2019 | 13.93 | 13.95 | 13.90 | 13.94 | 590,535 | +0.08(+0.55%) |
Dec 19, 2019 | 13.86 | 13.86 | 13.85 | 13.86 | 759,954 | +0.01(+0.04%) |
Dec 18, 2019 | 13.86 | 13.86 | 13.85 | 13.86 | 388,995 | +0.00(+0.02%) |
Dec 17, 2019 | 13.85 | 13.86 | 13.83 | 13.85 | 589,573 | +0.00(+0.02%) |
Dec 16, 2019 | 13.85 | 13.86 | 13.84 | 13.85 | 534,590 | +0.03(+0.19%) |
Dec 13, 2019 | 13.81 | 13.84 | 13.80 | 13.83 | 1,075,697 | +0.01(+0.06%) |
Dec 12, 2019 | 13.78 | 13.83 | 13.76 | 13.82 | 697,470 | +0.05(+0.34%) |
Dec 11, 2019 | 13.76 | 13.77 | 13.75 | 13.77 | 633,578 | +0.02(+0.17%) |
Dec 10, 2019 | 13.75 | 13.76 | 13.72 | 13.75 | 548,243 | +0.00(+0.00%) |
Dec 09, 2019 | 13.77 | 13.78 | 13.72 | 13.75 | 491,964 | -0.01(-0.04%) |
Dec 06, 2019 | 13.73 | 13.77 | 13.69 | 13.75 | 904,443 | +0.06(+0.47%) |
Dec 05, 2019 | 13.69 | 13.69 | 13.64 | 13.69 | 517,167 | +0.03(+0.22%) |
Dec 04, 2019 | 13.65 | 13.68 | 13.65 | 13.66 | 525,035 | +0.04(+0.26%) |
Dec 03, 2019 | 13.58 | 13.62 | 13.51 | 13.62 | 467,341 | -0.05(-0.34%) |
Dec 02, 2019 | 13.72 | 13.75 | 13.62 | 13.67 | 623,443 | -0.07(-0.51%) |
Nov 29, 2019 | 13.76 | 13.76 | 13.72 | 13.74 | 294,671 | -0.01(-0.06%) |
Nov 27, 2019 | 13.75 | 13.76 | 13.72 | 13.75 | 349,656 | +0.03(+0.19%) |
Nov 26, 2019 | 13.71 | 13.74 | 13.70 | 13.72 | 401,336 | +0.02(+0.13%) |
Nov 25, 2019 | 13.65 | 13.70 | 13.63 | 13.70 | 367,144 | +0.11(+0.78%) |
Nov 22, 2019 | 13.62 | 13.64 | 13.58 | 13.60 | 540,146 | -0.01(-0.04%) |
Nov 21, 2019 | 13.62 | 13.62 | 13.58 | 13.60 | 475,342 | -0.02(-0.13%) |
Nov 20, 2019 | 13.63 | 13.68 | 13.54 | 13.62 | 518,658 | -0.04(-0.28%) |
Nov 19, 2019 | 13.67 | 13.68 | 13.63 | 13.66 | 707,979 | +0.02(+0.17%) |
Nov 18, 2019 | 13.65 | 13.66 | 13.60 | 13.64 | 520,419 | +0.01(+0.09%) |
Nov 15, 2019 | 13.61 | 13.63 | 13.57 | 13.63 | 828,089 | +0.08(+0.60%) |
Nov 14, 2019 | 13.54 | 13.54 | 13.52 | 13.54 | 433,657 | +0.01(+0.09%) |
Nov 13, 2019 | 13.54 | 13.54 | 13.52 | 13.53 | 1,096,620 | -0.01(-0.09%) |
Nov 12, 2019 | 13.54 | 13.55 | 13.53 | 13.54 | 884,243 | +0.00(+0.00%) |
Nov 11, 2019 | 13.54 | 13.54 | 13.53 | 13.54 | 582,193 | +0.00(+0.00%) |
Nov 08, 2019 | 13.53 | 13.54 | 13.52 | 13.54 | 443,913 | +0.02(+0.17%) |
Nov 07, 2019 | 13.54 | 13.54 | 13.51 | 13.52 | 926,375 | -0.01(-0.09%) |
Nov 06, 2019 | 13.53 | 13.53 | 13.50 | 13.53 | 651,971 | +0.00(+0.00%) |
Nov 05, 2019 | 13.53 | 13.53 | 13.51 | 13.53 | 371,007 | +0.03(+0.22%) |
Nov 04, 2019 | 13.51 | 13.53 | 13.50 | 13.50 | 951,582 | +0.00(+0.00%) |