Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 12.04 | 12.13 | 11.95 | 12.04 | 79,705 | -0.21(-1.72%) |
Jan 30, 2020 | 12.14 | 12.25 | 12.04 | 12.25 | 133,480 | -0.14(-1.16%) |
Jan 29, 2020 | 12.49 | 12.49 | 12.37 | 12.39 | 20,830 | -0.07(-0.54%) |
Jan 28, 2020 | 12.36 | 12.51 | 12.33 | 12.46 | 26,744 | +0.16(+1.32%) |
Jan 27, 2020 | 12.29 | 12.41 | 12.22 | 12.29 | 302,987 | -0.33(-2.65%) |
Jan 24, 2020 | 12.72 | 12.74 | 12.56 | 12.63 | 17,049 | -0.28(-2.15%) |
Jan 23, 2020 | 12.85 | 12.93 | 12.78 | 12.91 | 37,509 | -0.20(-1.50%) |
Jan 22, 2020 | 13.25 | 13.25 | 13.06 | 13.10 | 32,799 | -0.26(-1.97%) |
Jan 21, 2020 | 13.39 | 13.45 | 13.36 | 13.37 | 10,403 | -0.13(-0.99%) |
Jan 17, 2020 | 13.46 | 13.50 | 13.43 | 13.50 | 4,811 | -0.01(-0.07%) |
Jan 16, 2020 | 13.52 | 13.58 | 13.48 | 13.51 | 5,705 | +0.04(+0.28%) |
Jan 15, 2020 | 13.52 | 13.53 | 13.38 | 13.47 | 7,544 | -0.13(-0.98%) |
Jan 14, 2020 | 13.65 | 13.65 | 13.57 | 13.60 | 18,840 | +0.06(+0.45%) |
Jan 13, 2020 | 13.60 | 13.60 | 13.51 | 13.54 | 38,766 | -0.18(-1.28%) |
Jan 10, 2020 | 13.74 | 13.77 | 13.71 | 13.72 | 7,740 | -0.08(-0.55%) |
Jan 09, 2020 | 13.72 | 13.80 | 13.64 | 13.80 | 14,562 | -0.12(-0.89%) |
Jan 08, 2020 | 14.24 | 14.24 | 13.65 | 13.92 | 127,277 | -0.35(-2.48%) |
Jan 07, 2020 | 14.30 | 14.34 | 14.22 | 14.27 | 83,704 | -0.04(-0.27%) |
Jan 06, 2020 | 14.46 | 14.48 | 14.30 | 14.31 | 29,634 | -0.01(-0.07%) |
Jan 03, 2020 | 14.39 | 14.44 | 14.25 | 14.32 | 1,492,130 | +0.33(+2.39%) |
Jan 02, 2020 | 14.02 | 14.05 | 13.92 | 13.99 | 220,764 | +0.00(+0.00%) |
Dec 31, 2019 | 13.97 | 14.13 | 13.95 | 13.99 | 27,614 | -0.11(-0.81%) |
Dec 30, 2019 | 14.23 | 14.27 | 14.09 | 14.10 | 19,804 | -0.06(-0.41%) |
Dec 27, 2019 | 14.10 | 14.18 | 14.09 | 14.16 | 7,426 | +0.03(+0.20%) |
Dec 26, 2019 | 14.15 | 14.16 | 14.13 | 14.13 | 6,882 | +0.11(+0.77%) |
Dec 24, 2019 | 13.98 | 14.02 | 13.98 | 14.02 | 8,472 | +0.07(+0.53%) |
Dec 23, 2019 | 13.80 | 13.96 | 13.80 | 13.95 | 10,913 | +0.05(+0.36%) |
Dec 20, 2019 | 13.98 | 13.98 | 13.89 | 13.90 | 43,979 | -0.06(-0.40%) |
Dec 19, 2019 | 13.88 | 13.98 | 13.88 | 13.95 | 23,814 | +0.03(+0.20%) |
Dec 18, 2019 | 13.82 | 13.94 | 13.82 | 13.93 | 43,927 | -0.01(-0.07%) |
Dec 17, 2019 | 13.85 | 13.94 | 13.85 | 13.94 | 9,501 | +0.14(+1.02%) |
Dec 16, 2019 | 13.80 | 13.84 | 13.79 | 13.79 | 15,315 | +0.11(+0.82%) |
Dec 13, 2019 | 13.59 | 13.74 | 13.59 | 13.68 | 12,352 | +0.08(+0.62%) |
Dec 12, 2019 | 13.49 | 13.64 | 13.49 | 13.60 | 33,375 | +0.13(+0.98%) |
Dec 11, 2019 | 13.56 | 13.57 | 13.41 | 13.47 | 28,850 | -0.14(-1.04%) |
Dec 10, 2019 | 13.50 | 13.63 | 13.50 | 13.61 | 11,118 | +0.08(+0.57%) |
Dec 09, 2019 | 13.50 | 13.56 | 13.48 | 13.53 | 97,725 | -0.02(-0.16%) |
Dec 06, 2019 | 13.39 | 13.64 | 13.39 | 13.55 | 23,746 | +0.12(+0.91%) |
Dec 05, 2019 | 13.47 | 13.49 | 13.40 | 13.43 | 8,603 | +0.07(+0.49%) |
Dec 04, 2019 | 13.29 | 13.40 | 13.29 | 13.36 | 12,790 | +0.34(+2.60%) |
Dec 03, 2019 | 12.97 | 13.12 | 12.90 | 13.03 | 321,420 | +0.05(+0.36%) |
Dec 02, 2019 | 13.16 | 13.17 | 12.98 | 12.98 | 207,745 | -0.03(-0.22%) |
Nov 29, 2019 | 13.24 | 13.24 | 12.99 | 13.01 | 58,887 | -0.52(-3.82%) |
Nov 27, 2019 | 13.60 | 13.62 | 13.45 | 13.52 | 15,547 | -0.08(-0.62%) |
Nov 26, 2019 | 13.56 | 13.62 | 13.53 | 13.61 | 11,944 | +0.10(+0.77%) |
Nov 25, 2019 | 13.43 | 13.52 | 13.35 | 13.50 | 47,985 | +0.02(+0.13%) |
Nov 22, 2019 | 13.59 | 13.61 | 13.41 | 13.49 | 31,094 | -0.06(-0.48%) |
Nov 21, 2019 | 13.37 | 13.59 | 13.37 | 13.55 | 17,279 | +0.26(+1.98%) |
Nov 20, 2019 | 13.01 | 13.32 | 13.01 | 13.29 | 13,861 | +0.32(+2.46%) |
Nov 19, 2019 | 13.04 | 13.08 | 12.97 | 12.97 | 17,609 | -0.22(-1.70%) |
Nov 18, 2019 | 13.27 | 13.32 | 13.18 | 13.19 | 19,501 | -0.23(-1.75%) |
Nov 15, 2019 | 13.28 | 13.48 | 13.27 | 13.43 | 14,375 | +0.14(+1.06%) |
Nov 14, 2019 | 13.41 | 13.42 | 13.26 | 13.29 | 18,977 | -0.04(-0.28%) |
Nov 13, 2019 | 13.28 | 13.35 | 13.27 | 13.33 | 236,008 | +0.09(+0.71%) |
Nov 12, 2019 | 13.31 | 13.31 | 13.20 | 13.23 | 8,055 | -0.01(-0.04%) |
Nov 11, 2019 | 13.17 | 13.28 | 13.17 | 13.24 | 7,108 | -0.11(-0.80%) |
Nov 08, 2019 | 13.05 | 13.34 | 13.05 | 13.34 | 8,519 | +0.09(+0.71%) |
Nov 07, 2019 | 13.29 | 13.37 | 13.25 | 13.25 | 31,177 | +0.04(+0.28%) |
Nov 06, 2019 | 13.41 | 13.50 | 13.19 | 13.21 | 54,297 | -0.22(-1.61%) |
Nov 05, 2019 | 13.44 | 13.49 | 13.42 | 13.43 | 44,167 | +0.10(+0.78%) |
Nov 04, 2019 | 13.44 | 13.44 | 13.33 | 13.33 | 92,298 | +0.12(+0.92%) |