Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 12.02 | 12.24 | 11.96 | 12.19 | 3,214,400 | +0.01(+0.04%) |
Jan 30, 2020 | 12.41 | 12.54 | 11.89 | 12.18 | 4,788,021 | -0.42(-3.33%) |
Jan 29, 2020 | 13.17 | 13.38 | 12.51 | 12.60 | 5,033,884 | -0.45(-3.45%) |
Jan 28, 2020 | 13.67 | 13.67 | 12.99 | 13.05 | 3,537,471 | -0.51(-3.76%) |
Jan 27, 2020 | 13.65 | 13.90 | 13.48 | 13.56 | 2,516,341 | -0.60(-4.24%) |
Jan 24, 2020 | 14.62 | 14.65 | 14.10 | 14.16 | 2,807,800 | -0.32(-2.21%) |
Jan 23, 2020 | 14.51 | 14.63 | 13.61 | 14.48 | 6,543,103 | -0.14(-0.99%) |
Jan 22, 2020 | 14.45 | 14.72 | 14.44 | 14.62 | 1,722,848 | +0.21(+1.42%) |
Jan 21, 2020 | 14.63 | 14.72 | 14.26 | 14.42 | 2,213,156 | -0.36(-2.44%) |
Jan 17, 2020 | 14.85 | 15.05 | 14.54 | 14.78 | 3,164,800 | +0.03(+0.20%) |
Jan 16, 2020 | 14.48 | 14.87 | 14.41 | 14.75 | 2,644,367 | +0.51(+3.58%) |
Jan 15, 2020 | 14.35 | 14.53 | 14.13 | 14.24 | 2,095,296 | -0.06(-0.42%) |
Jan 14, 2020 | 13.97 | 14.52 | 13.86 | 14.30 | 3,021,925 | +0.24(+1.71%) |
Jan 13, 2020 | 13.69 | 14.12 | 13.60 | 14.06 | 1,806,194 | +0.44(+3.23%) |
Jan 10, 2020 | 14.02 | 14.09 | 13.56 | 13.62 | 3,072,300 | -0.38(-2.71%) |
Jan 09, 2020 | 14.22 | 14.42 | 13.81 | 14.00 | 2,503,146 | -0.11(-0.78%) |
Jan 08, 2020 | 14.25 | 14.63 | 14.01 | 14.11 | 3,131,890 | +0.65(+4.83%) |
Jan 07, 2020 | 13.57 | 13.71 | 13.26 | 13.46 | 2,273,656 | -0.14(-1.03%) |
Jan 06, 2020 | 13.32 | 13.74 | 12.76 | 13.60 | 4,359,580 | +0.03(+0.22%) |
Jan 03, 2020 | 13.91 | 14.03 | 13.55 | 13.57 | 2,934,700 | -0.49(-3.49%) |
Jan 02, 2020 | 14.45 | 14.49 | 13.98 | 14.06 | 2,244,012 | -0.13(-0.92%) |
Dec 31, 2019 | 13.81 | 14.25 | 13.66 | 14.19 | 1,693,000 | +0.34(+2.45%) |
Dec 30, 2019 | 13.98 | 14.21 | 13.81 | 13.85 | 1,650,297 | -0.10(-0.72%) |
Dec 27, 2019 | 14.13 | 14.24 | 13.86 | 13.95 | 1,412,400 | -0.08(-0.57%) |
Dec 26, 2019 | 14.12 | 14.15 | 13.98 | 14.03 | 1,146,971 | -0.02(-0.14%) |
Dec 24, 2019 | 14.22 | 14.27 | 13.99 | 14.05 | 507,600 | -0.13(-0.92%) |
Dec 23, 2019 | 13.94 | 14.28 | 13.85 | 14.18 | 2,224,882 | +0.40(+2.90%) |
Dec 20, 2019 | 14.05 | 14.13 | 13.68 | 13.78 | 3,276,100 | -0.22(-1.57%) |
Dec 19, 2019 | 13.98 | 14.24 | 13.87 | 14.00 | 3,561,312 | +0.14(+1.01%) |
Dec 18, 2019 | 14.07 | 14.16 | 13.78 | 13.86 | 4,625,429 | -0.19(-1.35%) |
Dec 17, 2019 | 13.97 | 14.09 | 13.65 | 14.05 | 3,488,779 | +0.04(+0.29%) |
Dec 16, 2019 | 13.99 | 14.34 | 13.88 | 14.01 | 4,781,514 | +0.20(+1.45%) |
Dec 13, 2019 | 14.00 | 14.13 | 13.71 | 13.81 | 5,526,900 | -0.18(-1.29%) |
Dec 12, 2019 | 13.21 | 14.27 | 13.10 | 13.99 | 4,332,492 | +0.87(+6.63%) |
Dec 11, 2019 | 13.03 | 13.22 | 13.02 | 13.12 | 2,588,065 | +0.19(+1.47%) |
Dec 10, 2019 | 13.03 | 13.17 | 12.86 | 12.93 | 2,556,309 | -0.14(-1.07%) |
Dec 09, 2019 | 13.15 | 13.32 | 13.02 | 13.07 | 1,173,300 | -0.09(-0.72%) |
Dec 06, 2019 | 13.43 | 13.55 | 13.09 | 13.16 | 1,811,100 | -0.01(-0.04%) |
Dec 05, 2019 | 13.05 | 13.20 | 12.84 | 13.17 | 1,855,392 | +0.16(+1.23%) |
Dec 04, 2019 | 13.18 | 13.44 | 13.01 | 13.01 | 2,099,665 | -0.11(-0.84%) |
Dec 03, 2019 | 12.85 | 13.16 | 12.65 | 13.12 | 3,127,872 | -0.24(-1.80%) |
Dec 02, 2019 | 13.65 | 13.84 | 13.24 | 13.36 | 2,143,364 | -0.24(-1.76%) |
Nov 29, 2019 | 13.64 | 13.69 | 13.46 | 13.60 | 642,600 | -0.13(-0.95%) |
Nov 27, 2019 | 13.79 | 13.94 | 13.56 | 13.73 | 1,250,700 | +0.04(+0.29%) |
Nov 26, 2019 | 14.03 | 14.03 | 13.60 | 13.69 | 2,536,043 | -0.40(-2.84%) |
Nov 25, 2019 | 14.05 | 14.13 | 13.83 | 14.09 | 2,292,507 | +0.15(+1.08%) |
Nov 22, 2019 | 13.79 | 14.15 | 13.70 | 13.94 | 3,574,200 | +0.23(+1.68%) |
Nov 21, 2019 | 13.98 | 14.13 | 13.68 | 13.71 | 3,642,751 | -0.28(-2.00%) |
Nov 20, 2019 | 14.21 | 14.33 | 13.77 | 13.99 | 3,084,922 | -0.37(-2.58%) |
Nov 19, 2019 | 14.54 | 14.66 | 14.27 | 14.36 | 2,860,078 | -0.14(-0.97%) |
Nov 18, 2019 | 14.91 | 15.03 | 14.44 | 14.50 | 4,020,634 | -0.45(-3.01%) |
Nov 15, 2019 | 14.81 | 15.21 | 14.80 | 14.95 | 3,204,400 | +0.33(+2.26%) |
Nov 14, 2019 | 14.85 | 14.91 | 14.55 | 14.62 | 2,097,418 | -0.31(-2.08%) |
Nov 13, 2019 | 15.13 | 15.34 | 14.91 | 14.93 | 3,962,158 | -0.26(-1.71%) |
Nov 12, 2019 | 14.97 | 15.23 | 14.74 | 15.19 | 4,285,967 | +0.18(+1.20%) |
Nov 11, 2019 | 15.47 | 15.58 | 14.93 | 15.01 | 4,932,063 | -0.69(-4.39%) |
Nov 08, 2019 | 15.04 | 15.79 | 14.77 | 15.70 | 6,605,800 | +0.76(+5.09%) |
Nov 07, 2019 | 12.88 | 15.06 | 12.81 | 14.94 | 12,433,875 | +3.19(+27.15%) |
Nov 06, 2019 | 12.09 | 12.32 | 11.61 | 11.75 | 6,409,078 | -0.43(-3.49%) |
Nov 05, 2019 | 11.81 | 12.48 | 11.74 | 12.18 | 7,240,942 | +0.54(+4.60%) |
Nov 04, 2019 | 11.48 | 11.84 | 11.32 | 11.64 | 3,573,424 | +0.33(+2.92%) |