Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 14.37 | 14.45 | 13.93 | 13.99 | 668,843 | -0.43(-2.98%) |
Jan 30, 2020 | 14.14 | 14.43 | 14.12 | 14.42 | 645,988 | +0.18(+1.25%) |
Jan 29, 2020 | 14.34 | 14.36 | 14.20 | 14.25 | 646,683 | -0.02(-0.13%) |
Jan 28, 2020 | 14.26 | 14.35 | 14.19 | 14.26 | 451,480 | +0.10(+0.73%) |
Jan 27, 2020 | 14.12 | 14.28 | 14.06 | 14.16 | 716,097 | -0.06(-0.39%) |
Jan 24, 2020 | 14.45 | 14.54 | 14.18 | 14.22 | 888,508 | -0.23(-1.62%) |
Jan 23, 2020 | 14.49 | 14.51 | 14.34 | 14.45 | 763,460 | -0.08(-0.58%) |
Jan 22, 2020 | 14.68 | 14.68 | 14.49 | 14.54 | 416,781 | -0.07(-0.51%) |
Jan 21, 2020 | 14.56 | 14.63 | 14.37 | 14.61 | 815,664 | +0.06(+0.38%) |
Jan 17, 2020 | 14.60 | 14.65 | 14.48 | 14.55 | 910,239 | +0.03(+0.19%) |
Jan 16, 2020 | 14.31 | 14.54 | 14.29 | 14.53 | 650,842 | +0.31(+2.17%) |
Jan 15, 2020 | 14.15 | 14.32 | 14.14 | 14.22 | 648,240 | +0.06(+0.40%) |
Jan 14, 2020 | 14.18 | 14.27 | 14.12 | 14.16 | 554,527 | -0.02(-0.13%) |
Jan 13, 2020 | 14.01 | 14.33 | 14.00 | 14.18 | 733,399 | +0.14(+1.00%) |
Jan 10, 2020 | 13.95 | 14.21 | 13.87 | 14.04 | 1,493,871 | +0.09(+0.67%) |
Jan 09, 2020 | 13.83 | 13.97 | 13.81 | 13.95 | 869,399 | +0.17(+1.22%) |
Jan 08, 2020 | 14.01 | 14.14 | 13.78 | 13.78 | 993,164 | -0.22(-1.60%) |
Jan 07, 2020 | 14.12 | 14.21 | 13.98 | 14.00 | 1,191,381 | -0.15(-1.06%) |
Jan 06, 2020 | 14.04 | 14.19 | 13.88 | 14.15 | 1,161,943 | +0.04(+0.26%) |
Jan 03, 2020 | 13.92 | 14.14 | 13.85 | 14.12 | 809,291 | +0.20(+1.41%) |
Jan 02, 2020 | 13.92 | 13.94 | 13.65 | 13.92 | 955,706 | +0.06(+0.40%) |
Dec 31, 2019 | 13.92 | 13.99 | 13.83 | 13.86 | 506,021 | -0.07(-0.47%) |
Dec 30, 2019 | 13.92 | 14.00 | 13.74 | 13.93 | 846,291 | -0.01(-0.07%) |
Dec 27, 2019 | 13.95 | 13.97 | 13.84 | 13.94 | 593,373 | +0.01(+0.07%) |
Dec 26, 2019 | 13.90 | 14.02 | 13.83 | 13.93 | 476,707 | +0.05(+0.34%) |
Dec 24, 2019 | 13.84 | 13.91 | 13.78 | 13.88 | 253,403 | +0.05(+0.33%) |
Dec 23, 2019 | 13.84 | 13.87 | 13.70 | 13.84 | 1,090,778 | -0.02(-0.13%) |
Dec 20, 2019 | 13.68 | 13.89 | 13.61 | 13.85 | 1,529,126 | +0.17(+1.28%) |
Dec 19, 2019 | 13.66 | 13.71 | 13.53 | 13.68 | 825,395 | -0.02(-0.13%) |
Dec 18, 2019 | 13.57 | 13.75 | 13.46 | 13.70 | 1,102,517 | +0.14(+1.02%) |
Dec 17, 2019 | 13.60 | 13.73 | 13.47 | 13.56 | 992,026 | -0.05(-0.34%) |
Dec 16, 2019 | 13.50 | 13.67 | 13.50 | 13.61 | 622,627 | +0.11(+0.82%) |
Dec 13, 2019 | 13.70 | 13.72 | 13.41 | 13.50 | 638,079 | -0.18(-1.34%) |
Dec 12, 2019 | 13.71 | 13.84 | 13.53 | 13.68 | 968,300 | +0.07(+0.54%) |
Dec 11, 2019 | 13.58 | 13.62 | 13.47 | 13.61 | 675,649 | +0.04(+0.27%) |
Dec 10, 2019 | 13.52 | 13.60 | 13.45 | 13.57 | 446,141 | +0.04(+0.27%) |
Dec 09, 2019 | 13.48 | 13.64 | 13.40 | 13.53 | 549,982 | +0.03(+0.20%) |
Dec 06, 2019 | 13.51 | 13.61 | 13.46 | 13.50 | 540,440 | +0.09(+0.69%) |
Dec 05, 2019 | 13.45 | 13.54 | 13.38 | 13.41 | 797,098 | +0.01(+0.07%) |
Dec 04, 2019 | 13.50 | 13.53 | 13.39 | 13.40 | 604,392 | -0.04(-0.27%) |
Dec 03, 2019 | 13.37 | 13.48 | 13.30 | 13.44 | 607,570 | +0.00(+0.00%) |
Dec 02, 2019 | 13.52 | 13.56 | 13.41 | 13.44 | 681,298 | -0.07(-0.54%) |
Nov 29, 2019 | 13.54 | 13.61 | 13.47 | 13.51 | 264,614 | -0.06(-0.47%) |
Nov 27, 2019 | 13.48 | 13.79 | 13.48 | 13.58 | 654,951 | +0.17(+1.23%) |
Nov 26, 2019 | 13.28 | 13.46 | 13.27 | 13.41 | 1,145,761 | +0.10(+0.76%) |
Nov 25, 2019 | 13.23 | 13.38 | 13.23 | 13.31 | 992,376 | +0.08(+0.63%) |
Nov 22, 2019 | 13.23 | 13.29 | 13.16 | 13.23 | 834,118 | -0.02(-0.14%) |
Nov 21, 2019 | 13.44 | 13.46 | 13.19 | 13.25 | 742,282 | -0.15(-1.10%) |
Nov 20, 2019 | 13.41 | 13.64 | 13.20 | 13.39 | 944,454 | -0.04(-0.27%) |
Nov 19, 2019 | 13.50 | 13.54 | 13.33 | 13.43 | 660,013 | -0.07(-0.54%) |
Nov 18, 2019 | 13.41 | 13.58 | 13.39 | 13.50 | 667,649 | +0.08(+0.62%) |
Nov 15, 2019 | 13.58 | 13.59 | 13.36 | 13.42 | 623,711 | -0.11(-0.82%) |
Nov 14, 2019 | 13.50 | 13.63 | 13.40 | 13.53 | 613,500 | +0.00(+0.00%) |
Nov 13, 2019 | 13.41 | 13.58 | 13.32 | 13.53 | 874,577 | +0.04(+0.27%) |
Nov 12, 2019 | 13.56 | 13.60 | 13.41 | 13.50 | 650,227 | -0.05(-0.34%) |
Nov 11, 2019 | 13.49 | 13.63 | 13.38 | 13.54 | 644,547 | -0.02(-0.13%) |
Nov 08, 2019 | 13.42 | 13.63 | 13.42 | 13.56 | 879,944 | +0.07(+0.54%) |
Nov 07, 2019 | 13.87 | 13.93 | 13.45 | 13.49 | 892,340 | -0.29(-2.13%) |
Nov 06, 2019 | 13.77 | 13.84 | 13.65 | 13.78 | 1,083,937 | +0.01(+0.07%) |
Nov 05, 2019 | 13.61 | 13.82 | 13.54 | 13.77 | 1,637,688 | +0.18(+1.35%) |
Nov 04, 2019 | 13.38 | 13.63 | 13.38 | 13.59 | 1,286,829 | +0.24(+1.79%) |