Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 13.73 | 13.79 | 13.40 | 13.45 | 1,181,391 | -0.37(-2.71%) |
Jan 30, 2020 | 13.68 | 13.84 | 13.55 | 13.82 | 617,579 | +0.03(+0.25%) |
Jan 29, 2020 | 14.19 | 14.30 | 13.77 | 13.79 | 939,789 | -0.37(-2.59%) |
Jan 28, 2020 | 13.74 | 14.17 | 13.68 | 14.15 | 814,075 | +0.52(+3.81%) |
Jan 27, 2020 | 13.62 | 13.74 | 13.53 | 13.63 | 1,257,111 | -0.15(-1.11%) |
Jan 24, 2020 | 13.91 | 13.91 | 13.71 | 13.79 | 787,045 | -0.13(-0.92%) |
Jan 23, 2020 | 13.82 | 13.97 | 13.51 | 13.91 | 1,036,548 | +0.07(+0.49%) |
Jan 22, 2020 | 13.78 | 13.88 | 13.71 | 13.85 | 770,575 | +0.19(+1.37%) |
Jan 21, 2020 | 13.71 | 13.74 | 13.29 | 13.66 | 1,216,641 | -0.04(-0.31%) |
Jan 17, 2020 | 13.97 | 14.09 | 13.67 | 13.70 | 976,110 | -0.21(-1.53%) |
Jan 16, 2020 | 13.80 | 14.17 | 13.80 | 13.91 | 894,516 | +0.22(+1.62%) |
Jan 15, 2020 | 13.49 | 13.94 | 13.46 | 13.69 | 1,643,744 | +0.26(+1.96%) |
Jan 14, 2020 | 13.35 | 13.48 | 13.25 | 13.43 | 824,175 | +0.05(+0.38%) |
Jan 13, 2020 | 13.07 | 13.53 | 13.04 | 13.38 | 1,157,164 | +0.34(+2.61%) |
Jan 10, 2020 | 13.00 | 13.14 | 12.87 | 13.04 | 1,278,450 | +0.03(+0.26%) |
Jan 09, 2020 | 13.33 | 13.40 | 12.89 | 13.00 | 1,587,797 | -0.33(-2.49%) |
Jan 08, 2020 | 13.30 | 13.49 | 13.16 | 13.34 | 1,303,691 | -0.02(-0.13%) |
Jan 07, 2020 | 13.45 | 13.45 | 13.12 | 13.35 | 1,514,347 | -0.11(-0.82%) |
Jan 06, 2020 | 13.54 | 13.67 | 13.28 | 13.46 | 1,386,061 | -0.17(-1.25%) |
Jan 03, 2020 | 13.97 | 14.06 | 13.63 | 13.63 | 1,506,644 | -0.48(-3.38%) |
Jan 02, 2020 | 14.21 | 14.21 | 13.97 | 14.11 | 1,284,928 | -0.03(-0.18%) |
Dec 31, 2019 | 14.14 | 14.37 | 14.09 | 14.14 | 1,628,026 | -0.12(-0.84%) |
Dec 30, 2019 | 14.34 | 14.42 | 14.08 | 14.25 | 1,538,888 | -0.07(-0.47%) |
Dec 27, 2019 | 14.63 | 14.66 | 14.29 | 14.32 | 1,556,818 | -0.22(-1.52%) |
Dec 26, 2019 | 14.43 | 14.60 | 14.38 | 14.54 | 1,080,844 | +0.26(+1.79%) |
Dec 24, 2019 | 14.43 | 14.44 | 14.21 | 14.29 | 858,841 | +0.00(+0.00%) |
Dec 23, 2019 | 14.22 | 14.34 | 14.00 | 14.29 | 1,824,628 | +0.30(+2.13%) |
Dec 20, 2019 | 13.81 | 14.11 | 13.71 | 13.99 | 4,308,072 | +0.18(+1.29%) |
Dec 19, 2019 | 13.51 | 13.91 | 13.51 | 13.81 | 1,817,620 | +0.37(+2.72%) |
Dec 18, 2019 | 13.45 | 13.76 | 13.44 | 13.45 | 2,039,583 | +0.03(+0.25%) |
Dec 17, 2019 | 12.88 | 13.49 | 12.88 | 13.41 | 2,966,465 | +0.55(+4.30%) |
Dec 16, 2019 | 12.73 | 13.12 | 12.71 | 12.86 | 2,962,506 | +0.38(+3.07%) |
Dec 13, 2019 | 12.19 | 12.48 | 12.18 | 12.48 | 2,618,238 | +0.40(+3.31%) |
Dec 12, 2019 | 11.85 | 12.16 | 11.84 | 12.08 | 1,138,671 | +0.24(+2.01%) |
Dec 11, 2019 | 11.98 | 12.00 | 11.79 | 11.84 | 1,260,465 | -0.08(-0.64%) |
Dec 10, 2019 | 12.00 | 12.13 | 11.85 | 11.91 | 1,068,702 | -0.08(-0.64%) |
Dec 09, 2019 | 11.61 | 12.03 | 11.57 | 11.99 | 3,862,319 | +0.51(+4.45%) |
Dec 06, 2019 | 11.38 | 11.72 | 11.38 | 11.48 | 2,856,067 | +0.15(+1.35%) |
Dec 05, 2019 | 11.65 | 11.70 | 11.30 | 11.33 | 1,826,947 | -0.33(-2.85%) |
Dec 04, 2019 | 11.61 | 11.76 | 11.61 | 11.66 | 2,602,958 | +0.12(+1.03%) |
Dec 03, 2019 | 11.63 | 11.64 | 11.42 | 11.54 | 1,848,098 | -0.10(-0.88%) |
Dec 02, 2019 | 11.81 | 11.98 | 11.64 | 11.64 | 1,506,201 | -0.15(-1.30%) |
Nov 29, 2019 | 12.07 | 12.10 | 11.80 | 11.80 | 656,498 | -0.27(-2.26%) |
Nov 27, 2019 | 11.91 | 12.12 | 11.85 | 12.07 | 1,116,411 | +0.19(+1.58%) |
Nov 26, 2019 | 11.81 | 12.02 | 11.73 | 11.88 | 1,291,293 | +0.06(+0.50%) |
Nov 25, 2019 | 11.95 | 12.04 | 11.80 | 11.82 | 1,345,695 | -0.09(-0.79%) |
Nov 22, 2019 | 11.94 | 12.04 | 11.80 | 11.91 | 1,037,448 | +0.02(+0.14%) |
Nov 21, 2019 | 12.14 | 12.20 | 11.81 | 11.90 | 1,576,039 | -0.29(-2.37%) |
Nov 20, 2019 | 12.31 | 12.39 | 12.08 | 12.19 | 1,273,170 | -0.15(-1.24%) |
Nov 19, 2019 | 12.54 | 12.59 | 12.31 | 12.34 | 830,474 | -0.12(-0.96%) |
Nov 18, 2019 | 12.33 | 12.57 | 12.31 | 12.46 | 1,219,097 | +0.13(+1.04%) |
Nov 15, 2019 | 12.45 | 12.51 | 12.30 | 12.33 | 957,075 | -0.04(-0.34%) |
Nov 14, 2019 | 12.37 | 12.54 | 12.32 | 12.37 | 1,067,917 | +0.01(+0.07%) |
Nov 13, 2019 | 12.51 | 12.70 | 12.34 | 12.37 | 1,460,287 | -0.16(-1.29%) |
Nov 12, 2019 | 12.71 | 12.99 | 12.53 | 12.53 | 1,300,232 | -0.18(-1.41%) |
Nov 11, 2019 | 12.78 | 12.93 | 12.58 | 12.71 | 1,076,631 | -0.20(-1.58%) |
Nov 08, 2019 | 12.80 | 13.03 | 12.68 | 12.91 | 810,311 | +0.14(+1.13%) |
Nov 07, 2019 | 12.90 | 13.08 | 12.71 | 12.77 | 1,203,997 | -0.03(-0.27%) |
Nov 06, 2019 | 13.22 | 13.31 | 12.79 | 12.80 | 1,690,265 | -0.31(-2.34%) |
Nov 05, 2019 | 13.74 | 13.89 | 13.02 | 13.11 | 2,177,309 | -0.48(-3.51%) |
Nov 04, 2019 | 13.37 | 13.58 | 13.25 | 13.58 | 1,387,917 | +0.29(+2.18%) |