Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 11.73 | 11.73 | 11.60 | 11.68 | 3,927,202 | -0.22(-1.81%) |
Jan 30, 2020 | 11.82 | 11.91 | 11.71 | 11.89 | 5,972,743 | +0.02(+0.15%) |
Jan 29, 2020 | 11.93 | 12.00 | 11.87 | 11.87 | 4,542,288 | -0.04(-0.30%) |
Jan 28, 2020 | 11.84 | 11.92 | 11.78 | 11.91 | 3,751,957 | +0.19(+1.61%) |
Jan 27, 2020 | 11.68 | 11.77 | 11.64 | 11.72 | 2,961,280 | -0.25(-2.10%) |
Jan 24, 2020 | 12.10 | 12.12 | 11.90 | 11.97 | 3,666,481 | -0.06(-0.52%) |
Jan 23, 2020 | 11.97 | 12.05 | 11.87 | 12.03 | 4,131,901 | -0.04(-0.30%) |
Jan 22, 2020 | 12.20 | 12.20 | 12.06 | 12.07 | 4,824,340 | -0.17(-1.39%) |
Jan 21, 2020 | 12.37 | 12.38 | 12.21 | 12.24 | 4,405,648 | -0.09(-0.73%) |
Jan 17, 2020 | 12.44 | 12.45 | 12.29 | 12.33 | 2,172,077 | -0.13(-1.01%) |
Jan 16, 2020 | 12.40 | 12.47 | 12.36 | 12.46 | 3,927,711 | +0.07(+0.58%) |
Jan 15, 2020 | 12.47 | 12.50 | 12.36 | 12.38 | 3,366,814 | -0.22(-1.78%) |
Jan 14, 2020 | 12.70 | 12.72 | 12.59 | 12.61 | 3,027,588 | -0.16(-1.26%) |
Jan 13, 2020 | 12.74 | 12.78 | 12.68 | 12.77 | 2,853,560 | +0.08(+0.64%) |
Jan 10, 2020 | 12.86 | 12.87 | 12.68 | 12.69 | 3,577,158 | -0.09(-0.70%) |
Jan 09, 2020 | 12.90 | 12.90 | 12.73 | 12.78 | 2,028,143 | +0.00(+0.00%) |
Jan 08, 2020 | 12.80 | 12.86 | 12.72 | 12.78 | 2,293,331 | +0.05(+0.42%) |
Jan 07, 2020 | 12.97 | 12.99 | 12.71 | 12.72 | 8,419,598 | -0.23(-1.80%) |
Jan 06, 2020 | 12.85 | 12.97 | 12.85 | 12.96 | 1,910,439 | -0.04(-0.28%) |
Jan 03, 2020 | 13.13 | 13.16 | 12.99 | 12.99 | 2,947,437 | -0.53(-3.91%) |
Jan 02, 2020 | 13.43 | 13.54 | 13.37 | 13.52 | 3,777,503 | +0.35(+2.65%) |
Dec 31, 2019 | 13.14 | 13.22 | 13.13 | 13.17 | 1,647,290 | +0.00(+0.00%) |
Dec 30, 2019 | 13.33 | 13.36 | 13.16 | 13.17 | 1,855,807 | -0.16(-1.21%) |
Dec 27, 2019 | 13.40 | 13.45 | 13.33 | 13.33 | 2,156,577 | +0.03(+0.20%) |
Dec 26, 2019 | 13.27 | 13.35 | 13.26 | 13.31 | 1,370,178 | +0.04(+0.34%) |
Dec 24, 2019 | 13.41 | 13.42 | 13.22 | 13.26 | 1,064,851 | -0.17(-1.27%) |
Dec 23, 2019 | 13.44 | 13.49 | 13.39 | 13.43 | 3,436,636 | +0.02(+0.13%) |
Dec 20, 2019 | 13.59 | 13.59 | 13.41 | 13.42 | 4,344,043 | -0.16(-1.19%) |
Dec 19, 2019 | 13.59 | 13.64 | 13.51 | 13.58 | 4,313,103 | -0.04(-0.33%) |
Dec 18, 2019 | 13.61 | 13.71 | 13.57 | 13.62 | 5,449,248 | -0.13(-0.91%) |
Dec 17, 2019 | 13.60 | 13.84 | 13.59 | 13.75 | 3,564,852 | +0.21(+1.52%) |
Dec 16, 2019 | 13.44 | 13.59 | 13.43 | 13.54 | 4,972,786 | +0.23(+1.75%) |
Dec 13, 2019 | 13.39 | 13.49 | 13.25 | 13.31 | 4,427,790 | +0.13(+0.95%) |
Dec 12, 2019 | 12.99 | 13.28 | 12.99 | 13.18 | 8,047,255 | +0.33(+2.58%) |
Dec 11, 2019 | 12.90 | 12.92 | 12.76 | 12.85 | 11,075,165 | -0.07(-0.55%) |
Dec 10, 2019 | 12.97 | 13.04 | 12.91 | 12.92 | 1,941,000 | -0.09(-0.69%) |
Dec 09, 2019 | 13.02 | 13.07 | 12.99 | 13.01 | 1,887,396 | -0.11(-0.82%) |
Dec 06, 2019 | 13.23 | 13.24 | 13.10 | 13.12 | 2,541,636 | -0.13(-1.01%) |
Dec 05, 2019 | 13.15 | 13.26 | 13.15 | 13.25 | 1,831,984 | +0.15(+1.16%) |
Dec 04, 2019 | 13.26 | 13.48 | 13.07 | 13.10 | 4,144,901 | -0.13(-0.95%) |
Dec 03, 2019 | 13.07 | 13.24 | 13.03 | 13.23 | 3,194,637 | +0.02(+0.14%) |
Dec 02, 2019 | 13.25 | 13.29 | 13.16 | 13.21 | 2,184,881 | -0.02(-0.14%) |
Nov 29, 2019 | 13.28 | 13.32 | 13.19 | 13.23 | 1,707,285 | -0.19(-1.40%) |
Nov 27, 2019 | 13.42 | 13.46 | 13.38 | 13.42 | 1,449,352 | -0.01(-0.07%) |
Nov 26, 2019 | 13.45 | 13.46 | 13.38 | 13.42 | 2,042,888 | +0.04(+0.27%) |
Nov 25, 2019 | 13.37 | 13.42 | 13.35 | 13.39 | 1,946,671 | +0.12(+0.88%) |
Nov 22, 2019 | 13.37 | 13.42 | 13.18 | 13.27 | 4,081,092 | -0.11(-0.80%) |
Nov 21, 2019 | 13.58 | 13.59 | 13.29 | 13.38 | 5,121,072 | -0.07(-0.53%) |
Nov 20, 2019 | 13.85 | 13.94 | 13.34 | 13.45 | 9,432,408 | -0.52(-3.72%) |
Nov 19, 2019 | 14.07 | 14.11 | 13.92 | 13.97 | 2,067,968 | -0.06(-0.45%) |
Nov 18, 2019 | 14.03 | 14.08 | 13.92 | 14.03 | 2,987,541 | -0.34(-2.37%) |
Nov 15, 2019 | 14.39 | 14.43 | 14.31 | 14.37 | 2,192,373 | +0.04(+0.31%) |
Nov 14, 2019 | 14.31 | 14.39 | 14.28 | 14.33 | 2,554,438 | +0.07(+0.50%) |
Nov 13, 2019 | 14.31 | 14.37 | 14.24 | 14.26 | 2,943,904 | -0.14(-1.00%) |
Nov 12, 2019 | 14.56 | 14.57 | 14.33 | 14.40 | 5,279,717 | -0.04(-0.31%) |
Nov 11, 2019 | 14.39 | 14.52 | 14.37 | 14.45 | 5,938,225 | -0.07(-0.49%) |
Nov 08, 2019 | 14.43 | 14.55 | 14.29 | 14.52 | 4,186,139 | +0.16(+1.12%) |
Nov 07, 2019 | 14.34 | 14.45 | 14.29 | 14.36 | 3,535,429 | +0.12(+0.82%) |
Nov 06, 2019 | 14.30 | 14.38 | 14.20 | 14.24 | 6,162,466 | -0.04(-0.25%) |
Nov 05, 2019 | 14.33 | 14.42 | 14.21 | 14.28 | 6,828,025 | -0.24(-1.67%) |
Nov 04, 2019 | 14.50 | 14.53 | 14.35 | 14.52 | 15,663,976 | +0.40(+2.86%) |