Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 12.32 | 12.44 | 12.05 | 12.20 | 3,105,120 | -0.17(-1.37%) |
Jan 30, 2020 | 12.49 | 12.57 | 12.31 | 12.37 | 2,297,140 | -0.25(-1.95%) |
Jan 29, 2020 | 12.77 | 12.88 | 12.56 | 12.62 | 2,200,062 | -0.15(-1.18%) |
Jan 28, 2020 | 12.80 | 12.82 | 12.70 | 12.77 | 1,680,742 | +0.07(+0.52%) |
Jan 27, 2020 | 12.76 | 12.85 | 12.64 | 12.70 | 2,860,914 | -0.26(-1.97%) |
Jan 24, 2020 | 13.15 | 13.23 | 12.86 | 12.96 | 1,458,791 | -0.16(-1.22%) |
Jan 23, 2020 | 13.03 | 13.23 | 12.98 | 13.12 | 1,497,089 | -0.04(-0.29%) |
Jan 22, 2020 | 13.30 | 13.49 | 13.15 | 13.15 | 1,607,284 | -0.10(-0.78%) |
Jan 21, 2020 | 13.43 | 13.45 | 13.19 | 13.26 | 1,862,290 | -0.26(-1.96%) |
Jan 17, 2020 | 13.51 | 13.69 | 13.49 | 13.52 | 2,372,124 | -0.02(-0.14%) |
Jan 16, 2020 | 13.51 | 13.59 | 13.48 | 13.54 | 2,126,667 | +0.14(+1.06%) |
Jan 15, 2020 | 13.32 | 13.54 | 13.32 | 13.40 | 1,893,358 | +0.01(+0.07%) |
Jan 14, 2020 | 13.31 | 13.49 | 13.25 | 13.39 | 1,669,790 | +0.08(+0.57%) |
Jan 13, 2020 | 13.16 | 13.42 | 13.00 | 13.32 | 2,654,526 | +0.16(+1.22%) |
Jan 10, 2020 | 13.37 | 13.45 | 13.15 | 13.15 | 3,139,006 | -0.25(-1.83%) |
Jan 09, 2020 | 13.80 | 13.83 | 13.40 | 13.40 | 2,221,522 | -0.38(-2.74%) |
Jan 08, 2020 | 13.51 | 13.89 | 13.49 | 13.78 | 1,621,795 | +0.19(+1.39%) |
Jan 07, 2020 | 13.76 | 13.87 | 13.57 | 13.59 | 2,479,801 | -0.26(-1.91%) |
Jan 06, 2020 | 13.94 | 14.01 | 13.84 | 13.85 | 1,245,642 | -0.17(-1.21%) |
Jan 03, 2020 | 13.92 | 14.09 | 13.83 | 14.02 | 1,549,436 | -0.09(-0.67%) |
Jan 02, 2020 | 14.08 | 14.19 | 14.05 | 14.12 | 2,274,042 | +0.09(+0.61%) |
Dec 31, 2019 | 13.86 | 14.10 | 13.82 | 14.03 | 1,984,447 | +0.15(+1.09%) |
Dec 30, 2019 | 14.00 | 14.00 | 13.85 | 13.88 | 1,238,295 | -0.06(-0.41%) |
Dec 27, 2019 | 13.93 | 14.05 | 13.92 | 13.94 | 1,678,626 | +0.01(+0.07%) |
Dec 26, 2019 | 14.02 | 14.07 | 13.87 | 13.93 | 779,628 | -0.03(-0.20%) |
Dec 24, 2019 | 13.98 | 14.05 | 13.92 | 13.96 | 528,621 | -0.01(-0.07%) |
Dec 23, 2019 | 13.91 | 14.09 | 13.89 | 13.97 | 2,361,788 | +0.06(+0.41%) |
Dec 20, 2019 | 14.00 | 14.14 | 13.89 | 13.91 | 2,717,549 | -0.07(-0.47%) |
Dec 19, 2019 | 13.98 | 14.11 | 13.94 | 13.98 | 3,926,339 | -0.03(-0.20%) |
Dec 18, 2019 | 13.90 | 14.11 | 13.75 | 14.00 | 3,270,687 | +0.10(+0.75%) |
Dec 17, 2019 | 13.96 | 14.17 | 13.82 | 13.90 | 4,439,730 | +0.17(+1.24%) |
Dec 16, 2019 | 13.83 | 13.95 | 13.75 | 13.73 | 7,458,641 | +0.01(+0.07%) |
Dec 13, 2019 | 13.77 | 13.84 | 13.65 | 13.72 | 2,591,959 | -0.03(-0.21%) |
Dec 12, 2019 | 13.66 | 13.90 | 13.59 | 13.75 | 3,608,724 | +0.17(+1.25%) |
Dec 11, 2019 | 13.49 | 13.69 | 13.38 | 13.58 | 2,960,713 | +0.17(+1.27%) |
Dec 10, 2019 | 13.57 | 13.67 | 13.40 | 13.41 | 1,881,431 | -0.12(-0.91%) |
Dec 09, 2019 | 13.63 | 13.80 | 13.52 | 13.53 | 1,712,542 | -0.11(-0.83%) |
Dec 06, 2019 | 13.50 | 13.85 | 13.40 | 13.65 | 4,293,883 | +0.25(+1.90%) |
Dec 05, 2019 | 13.57 | 13.76 | 13.35 | 13.39 | 1,645,315 | -0.01(-0.07%) |
Dec 04, 2019 | 13.55 | 13.70 | 13.38 | 13.40 | 2,463,437 | -0.18(-1.32%) |
Dec 03, 2019 | 13.58 | 13.71 | 13.48 | 13.58 | 1,452,492 | -0.11(-0.83%) |
Dec 02, 2019 | 13.95 | 13.96 | 13.67 | 13.69 | 1,550,710 | -0.25(-1.76%) |
Nov 29, 2019 | 14.00 | 14.02 | 13.89 | 13.94 | 483,298 | -0.09(-0.61%) |
Nov 27, 2019 | 14.08 | 14.15 | 13.90 | 14.02 | 3,050,267 | +0.03(+0.20%) |
Nov 26, 2019 | 14.05 | 14.10 | 13.93 | 14.00 | 2,835,341 | -0.05(-0.34%) |
Nov 25, 2019 | 13.70 | 14.13 | 13.65 | 14.04 | 3,387,360 | +0.37(+2.69%) |
Nov 22, 2019 | 14.05 | 14.22 | 13.66 | 13.67 | 3,666,992 | -0.33(-2.36%) |
Nov 21, 2019 | 14.08 | 14.20 | 13.98 | 14.00 | 1,606,371 | -0.13(-0.94%) |
Nov 20, 2019 | 14.27 | 14.44 | 14.04 | 14.14 | 2,228,638 | -0.19(-1.32%) |
Nov 19, 2019 | 13.79 | 14.34 | 13.79 | 14.33 | 2,638,984 | +0.55(+3.98%) |
Nov 18, 2019 | 13.73 | 13.87 | 13.66 | 13.78 | 1,779,311 | +0.07(+0.54%) |
Nov 15, 2019 | 13.72 | 13.92 | 13.68 | 13.70 | 1,995,509 | +0.05(+0.34%) |
Nov 14, 2019 | 13.54 | 13.73 | 13.54 | 13.66 | 1,366,615 | +0.10(+0.75%) |
Nov 13, 2019 | 13.35 | 13.60 | 13.35 | 13.55 | 1,393,475 | +0.12(+0.90%) |
Nov 12, 2019 | 13.46 | 13.50 | 13.39 | 13.43 | 1,568,965 | +0.00(+0.00%) |
Nov 11, 2019 | 13.58 | 13.58 | 13.30 | 13.43 | 1,514,413 | -0.23(-1.70%) |
Nov 08, 2019 | 13.43 | 14.02 | 13.36 | 13.67 | 1,954,742 | +0.18(+1.31%) |
Nov 07, 2019 | 13.01 | 13.72 | 13.00 | 13.49 | 3,843,565 | -0.20(-1.43%) |
Nov 06, 2019 | 13.61 | 13.77 | 13.58 | 13.69 | 1,872,448 | +0.06(+0.41%) |
Nov 05, 2019 | 13.60 | 13.72 | 13.55 | 13.63 | 2,003,847 | +0.08(+0.62%) |
Nov 04, 2019 | 13.52 | 13.73 | 13.48 | 13.55 | 1,821,306 | +0.07(+0.55%) |