Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 13.51 | 13.51 | 13.01 | 13.11 | 5,287,695 | -0.44(-3.23%) |
Jan 30, 2020 | 13.31 | 13.57 | 13.23 | 13.55 | 3,579,928 | +0.11(+0.81%) |
Jan 29, 2020 | 13.46 | 13.60 | 13.39 | 13.44 | 2,909,131 | +0.03(+0.20%) |
Jan 28, 2020 | 13.32 | 13.47 | 13.22 | 13.41 | 2,905,978 | +0.20(+1.52%) |
Jan 27, 2020 | 12.96 | 13.30 | 12.92 | 13.21 | 4,394,262 | -0.01(-0.07%) |
Jan 24, 2020 | 13.39 | 13.39 | 13.06 | 13.22 | 2,586,946 | -0.15(-1.16%) |
Jan 23, 2020 | 13.28 | 13.40 | 12.97 | 13.37 | 2,932,207 | +0.03(+0.20%) |
Jan 22, 2020 | 13.15 | 13.50 | 13.06 | 13.35 | 3,795,449 | +0.25(+1.88%) |
Jan 21, 2020 | 13.36 | 13.36 | 12.97 | 13.10 | 4,811,793 | -0.28(-2.11%) |
Jan 17, 2020 | 13.45 | 13.47 | 13.20 | 13.38 | 3,459,587 | -0.01(-0.07%) |
Jan 16, 2020 | 13.13 | 13.40 | 13.11 | 13.39 | 4,021,442 | +0.40(+3.08%) |
Jan 15, 2020 | 13.34 | 13.39 | 12.95 | 12.99 | 4,875,251 | -0.42(-3.12%) |
Jan 14, 2020 | 13.29 | 13.52 | 13.17 | 13.41 | 4,186,648 | +0.12(+0.89%) |
Jan 13, 2020 | 12.94 | 13.47 | 12.88 | 13.29 | 6,777,011 | +0.41(+3.18%) |
Jan 10, 2020 | 12.95 | 13.13 | 12.73 | 12.88 | 5,942,945 | -0.17(-1.33%) |
Jan 09, 2020 | 13.07 | 13.15 | 12.67 | 13.05 | 5,594,946 | -0.05(-0.42%) |
Jan 08, 2020 | 13.08 | 13.32 | 13.04 | 13.11 | 5,076,119 | +0.11(+0.84%) |
Jan 07, 2020 | 13.01 | 13.25 | 12.69 | 13.00 | 5,978,539 | -0.14(-1.04%) |
Jan 06, 2020 | 12.96 | 13.15 | 12.87 | 13.14 | 4,146,755 | +0.04(+0.28%) |
Jan 03, 2020 | 12.84 | 13.16 | 12.82 | 13.10 | 3,836,149 | +0.13(+0.98%) |
Jan 02, 2020 | 13.41 | 13.41 | 12.85 | 12.97 | 5,187,093 | -0.28(-2.15%) |
Dec 31, 2019 | 13.12 | 13.30 | 13.00 | 13.26 | 3,448,341 | +0.09(+0.69%) |
Dec 30, 2019 | 13.11 | 13.31 | 12.82 | 13.17 | 3,891,399 | +0.11(+0.83%) |
Dec 27, 2019 | 13.25 | 13.31 | 12.94 | 13.06 | 2,966,540 | -0.13(-0.96%) |
Dec 26, 2019 | 13.00 | 13.19 | 12.93 | 13.18 | 2,691,229 | +0.24(+1.88%) |
Dec 24, 2019 | 12.88 | 13.14 | 12.88 | 12.94 | 2,651,179 | +0.13(+0.99%) |
Dec 23, 2019 | 13.18 | 13.18 | 12.77 | 12.81 | 5,175,716 | -0.36(-2.74%) |
Dec 20, 2019 | 13.35 | 13.44 | 13.14 | 13.18 | 6,005,933 | -0.17(-1.28%) |
Dec 19, 2019 | 13.35 | 13.42 | 13.20 | 13.35 | 3,487,567 | +0.02(+0.14%) |
Dec 18, 2019 | 13.30 | 13.50 | 13.27 | 13.33 | 4,382,516 | +0.13(+0.96%) |
Dec 17, 2019 | 13.20 | 13.26 | 12.89 | 13.20 | 4,296,026 | +0.01(+0.07%) |
Dec 16, 2019 | 13.24 | 13.41 | 13.10 | 13.19 | 4,900,897 | +0.15(+1.18%) |
Dec 13, 2019 | 13.41 | 13.41 | 12.84 | 13.04 | 11,078,537 | -0.34(-2.56%) |
Dec 12, 2019 | 12.63 | 13.49 | 12.54 | 13.38 | 11,415,640 | +0.64(+5.02%) |
Dec 11, 2019 | 12.44 | 13.03 | 12.43 | 12.74 | 18,558,774 | -0.89(-6.55%) |
Dec 10, 2019 | 13.75 | 13.86 | 13.59 | 13.64 | 9,681,897 | -0.20(-1.43%) |
Dec 09, 2019 | 13.66 | 14.01 | 13.59 | 13.83 | 3,983,092 | +0.13(+0.92%) |
Dec 06, 2019 | 13.81 | 13.93 | 13.66 | 13.71 | 4,168,991 | +0.10(+0.73%) |
Dec 05, 2019 | 13.68 | 13.85 | 13.55 | 13.61 | 5,690,202 | +0.02(+0.13%) |
Dec 04, 2019 | 13.53 | 13.71 | 13.40 | 13.59 | 4,455,907 | +0.16(+1.21%) |
Dec 03, 2019 | 13.34 | 13.43 | 13.21 | 13.43 | 6,203,791 | -0.11(-0.80%) |
Dec 02, 2019 | 13.52 | 13.58 | 13.19 | 13.54 | 4,721,555 | +0.04(+0.27%) |
Nov 29, 2019 | 13.50 | 13.67 | 13.37 | 13.50 | 2,171,042 | -0.03(-0.20%) |
Nov 27, 2019 | 13.45 | 13.55 | 13.34 | 13.53 | 3,905,969 | +0.16(+1.22%) |
Nov 26, 2019 | 13.32 | 13.42 | 13.05 | 13.37 | 4,265,778 | -0.02(-0.14%) |
Nov 25, 2019 | 12.97 | 13.43 | 12.64 | 13.38 | 6,645,260 | +0.18(+1.37%) |
Nov 22, 2019 | 13.09 | 13.32 | 13.00 | 13.20 | 4,911,596 | +0.25(+1.95%) |
Nov 21, 2019 | 13.08 | 13.17 | 12.71 | 12.95 | 7,101,408 | -0.08(-0.62%) |
Nov 20, 2019 | 13.44 | 13.48 | 13.00 | 13.03 | 7,261,130 | -0.71(-5.18%) |
Nov 19, 2019 | 13.93 | 14.09 | 13.71 | 13.74 | 6,671,754 | -0.47(-3.30%) |
Nov 18, 2019 | 14.87 | 14.94 | 14.15 | 14.21 | 4,644,022 | -0.72(-4.83%) |
Nov 15, 2019 | 14.73 | 15.07 | 14.66 | 14.93 | 3,094,614 | +0.36(+2.48%) |
Nov 14, 2019 | 14.49 | 14.74 | 14.46 | 14.57 | 2,550,036 | +0.14(+1.00%) |
Nov 13, 2019 | 14.29 | 14.54 | 14.27 | 14.43 | 3,641,345 | +0.00(+0.00%) |
Nov 12, 2019 | 14.60 | 14.72 | 14.38 | 14.43 | 4,055,355 | -0.13(-0.87%) |
Nov 11, 2019 | 14.63 | 14.67 | 14.43 | 14.56 | 2,021,612 | -0.14(-0.92%) |
Nov 08, 2019 | 14.85 | 14.93 | 14.42 | 14.69 | 4,101,128 | -0.28(-1.87%) |
Nov 07, 2019 | 14.99 | 15.12 | 14.90 | 14.97 | 2,691,435 | +0.21(+1.40%) |
Nov 06, 2019 | 14.91 | 14.99 | 14.58 | 14.76 | 2,591,257 | -0.15(-1.03%) |
Nov 05, 2019 | 14.84 | 15.17 | 14.69 | 14.92 | 3,913,077 | +0.30(+2.04%) |
Nov 04, 2019 | 14.34 | 14.65 | 14.22 | 14.62 | 3,577,487 | +0.46(+3.25%) |