Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 14.54 | 14.72 | 14.26 | 14.63 | 4,010,100 | +0.03(+0.21%) |
Jan 30, 2020 | 14.42 | 14.64 | 14.22 | 14.60 | 2,136,119 | +0.08(+0.55%) |
Jan 29, 2020 | 14.68 | 14.83 | 14.48 | 14.52 | 2,455,481 | +0.01(+0.07%) |
Jan 28, 2020 | 14.31 | 14.80 | 14.31 | 14.51 | 4,137,001 | +0.39(+2.76%) |
Jan 27, 2020 | 13.97 | 14.26 | 13.92 | 14.12 | 2,367,055 | -0.16(-1.12%) |
Jan 24, 2020 | 14.50 | 14.53 | 14.21 | 14.28 | 2,064,400 | -0.17(-1.14%) |
Jan 23, 2020 | 14.30 | 14.54 | 14.09 | 14.45 | 2,963,936 | +0.05(+0.38%) |
Jan 22, 2020 | 14.43 | 14.56 | 14.36 | 14.39 | 1,567,116 | +0.04(+0.28%) |
Jan 21, 2020 | 14.11 | 14.41 | 13.99 | 14.35 | 2,817,446 | +0.07(+0.49%) |
Jan 17, 2020 | 14.06 | 14.29 | 13.93 | 14.28 | 3,800,300 | +0.27(+1.93%) |
Jan 16, 2020 | 14.14 | 14.45 | 13.91 | 14.01 | 3,885,130 | +0.01(+0.07%) |
Jan 15, 2020 | 14.29 | 14.33 | 13.59 | 14.00 | 7,098,513 | -0.68(-4.63%) |
Jan 14, 2020 | 14.35 | 14.74 | 14.29 | 14.68 | 5,575,266 | +0.25(+1.73%) |
Jan 13, 2020 | 14.11 | 14.46 | 13.92 | 14.43 | 2,639,666 | +0.36(+2.56%) |
Jan 10, 2020 | 14.31 | 14.39 | 13.98 | 14.07 | 2,349,600 | -0.19(-1.33%) |
Jan 09, 2020 | 14.12 | 14.31 | 13.99 | 14.26 | 2,683,813 | +0.13(+0.92%) |
Jan 08, 2020 | 14.15 | 14.47 | 14.10 | 14.13 | 3,304,136 | -0.05(-0.35%) |
Jan 07, 2020 | 14.09 | 14.39 | 14.02 | 14.18 | 8,298,571 | +0.11(+0.78%) |
Jan 06, 2020 | 13.27 | 14.08 | 13.26 | 14.07 | 4,184,193 | +0.59(+4.38%) |
Jan 03, 2020 | 13.22 | 13.48 | 13.07 | 13.48 | 2,928,300 | +0.19(+1.39%) |
Jan 02, 2020 | 13.68 | 13.71 | 13.13 | 13.29 | 3,288,484 | -0.26(-1.88%) |
Dec 31, 2019 | 13.66 | 13.90 | 13.54 | 13.55 | 2,912,700 | -0.12(-0.88%) |
Dec 30, 2019 | 13.80 | 13.94 | 13.66 | 13.67 | 4,015,516 | -0.13(-0.94%) |
Dec 27, 2019 | 13.65 | 13.82 | 13.62 | 13.80 | 3,012,500 | +0.19(+1.40%) |
Dec 26, 2019 | 13.90 | 13.94 | 13.57 | 13.61 | 1,822,730 | -0.31(-2.23%) |
Dec 24, 2019 | 13.75 | 13.96 | 13.74 | 13.92 | 1,526,800 | +0.17(+1.24%) |
Dec 23, 2019 | 13.47 | 13.78 | 13.45 | 13.75 | 4,420,734 | +0.35(+2.57%) |
Dec 20, 2019 | 13.01 | 13.43 | 12.90 | 13.40 | 6,797,900 | +0.37(+2.80%) |
Dec 19, 2019 | 13.12 | 13.18 | 12.98 | 13.04 | 3,902,408 | -0.01(-0.08%) |
Dec 18, 2019 | 12.95 | 13.23 | 12.95 | 13.05 | 4,961,561 | +0.08(+0.62%) |
Dec 17, 2019 | 12.88 | 13.00 | 12.61 | 12.97 | 5,350,212 | +0.01(+0.08%) |
Dec 16, 2019 | 13.35 | 13.44 | 12.94 | 12.96 | 7,942,496 | -0.38(-2.85%) |
Dec 13, 2019 | 13.05 | 13.37 | 12.86 | 13.34 | 5,807,200 | +0.56(+4.38%) |
Dec 12, 2019 | 12.31 | 12.85 | 12.23 | 12.78 | 3,873,178 | +0.54(+4.41%) |
Dec 11, 2019 | 11.94 | 12.27 | 11.91 | 12.24 | 4,065,913 | +0.32(+2.68%) |
Dec 10, 2019 | 12.09 | 12.16 | 11.86 | 11.92 | 2,577,218 | -0.14(-1.20%) |
Dec 09, 2019 | 12.06 | 12.19 | 12.01 | 12.06 | 2,638,766 | -0.01(-0.04%) |
Dec 06, 2019 | 11.92 | 12.16 | 11.88 | 12.07 | 4,089,300 | +0.33(+2.81%) |
Dec 05, 2019 | 11.74 | 12.04 | 11.67 | 11.74 | 3,591,061 | +0.12(+1.03%) |
Dec 04, 2019 | 11.20 | 11.74 | 11.20 | 11.62 | 5,217,492 | +0.46(+4.12%) |
Dec 03, 2019 | 11.20 | 11.21 | 10.83 | 11.16 | 4,130,601 | -0.29(-2.58%) |
Dec 02, 2019 | 11.75 | 11.79 | 11.36 | 11.46 | 2,582,886 | -0.24(-2.09%) |
Nov 29, 2019 | 11.80 | 11.87 | 11.69 | 11.70 | 1,247,800 | -0.11(-0.93%) |
Nov 27, 2019 | 11.66 | 11.86 | 11.59 | 11.81 | 2,724,100 | +0.19(+1.64%) |
Nov 26, 2019 | 11.72 | 11.76 | 11.54 | 11.62 | 2,809,455 | -0.12(-1.02%) |
Nov 25, 2019 | 11.68 | 11.87 | 11.68 | 11.74 | 2,008,730 | +0.07(+0.60%) |
Nov 22, 2019 | 11.53 | 11.81 | 11.47 | 11.67 | 1,687,400 | +0.24(+2.10%) |
Nov 21, 2019 | 11.55 | 11.63 | 11.43 | 11.43 | 1,597,683 | -0.14(-1.21%) |
Nov 20, 2019 | 11.61 | 11.72 | 11.43 | 11.57 | 2,605,505 | -0.12(-1.03%) |
Nov 19, 2019 | 11.76 | 11.80 | 11.64 | 11.69 | 1,779,702 | -0.04(-0.34%) |
Nov 18, 2019 | 11.76 | 11.82 | 11.43 | 11.73 | 2,395,429 | -0.03(-0.26%) |
Nov 15, 2019 | 12.35 | 12.39 | 11.74 | 11.76 | 2,693,000 | -0.56(-4.55%) |
Nov 14, 2019 | 11.96 | 12.37 | 11.90 | 12.32 | 4,196,094 | +0.35(+2.92%) |
Nov 13, 2019 | 11.97 | 12.03 | 11.80 | 11.97 | 2,771,227 | -0.04(-0.33%) |
Nov 12, 2019 | 12.02 | 12.23 | 11.95 | 12.01 | 2,883,053 | -0.10(-0.83%) |
Nov 11, 2019 | 12.05 | 12.17 | 11.88 | 12.11 | 1,848,612 | -0.05(-0.41%) |
Nov 08, 2019 | 12.20 | 12.30 | 11.99 | 12.16 | 2,902,800 | +0.02(+0.16%) |
Nov 07, 2019 | 12.26 | 12.45 | 12.11 | 12.14 | 3,126,477 | +0.14(+1.17%) |
Nov 06, 2019 | 12.19 | 12.25 | 11.88 | 12.00 | 3,855,958 | -0.33(-2.68%) |
Nov 05, 2019 | 12.19 | 12.44 | 12.18 | 12.33 | 2,972,074 | +0.18(+1.48%) |
Nov 04, 2019 | 11.98 | 12.36 | 11.89 | 12.15 | 4,058,571 | +0.26(+2.19%) |