Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 12.96 | 13.12 | 12.93 | 13.11 | 29,575,854 | -0.03(-0.26%) |
Jan 30, 2020 | 12.82 | 13.18 | 12.73 | 13.14 | 16,244,613 | +0.18(+1.36%) |
Jan 29, 2020 | 13.11 | 13.20 | 12.92 | 12.96 | 9,589,851 | -0.11(-0.84%) |
Jan 28, 2020 | 13.11 | 13.26 | 13.01 | 13.07 | 12,912,978 | +0.07(+0.52%) |
Jan 27, 2020 | 12.93 | 13.09 | 12.90 | 13.01 | 16,313,944 | -0.23(-1.72%) |
Jan 24, 2020 | 13.58 | 13.61 | 13.12 | 13.23 | 7,724,014 | -0.38(-2.78%) |
Jan 23, 2020 | 13.59 | 13.64 | 13.43 | 13.61 | 8,385,231 | -0.04(-0.31%) |
Jan 22, 2020 | 13.74 | 13.74 | 13.62 | 13.65 | 10,031,840 | -0.03(-0.18%) |
Jan 21, 2020 | 13.71 | 13.79 | 13.57 | 13.68 | 12,835,393 | -0.12(-0.85%) |
Jan 17, 2020 | 14.06 | 14.10 | 13.64 | 13.80 | 20,579,868 | -0.22(-1.56%) |
Jan 16, 2020 | 13.83 | 14.03 | 13.80 | 14.02 | 17,693,562 | +0.29(+2.08%) |
Jan 15, 2020 | 13.73 | 13.83 | 13.62 | 13.73 | 15,259,655 | -0.15(-1.09%) |
Jan 14, 2020 | 13.84 | 13.96 | 13.80 | 13.88 | 12,611,966 | +0.04(+0.30%) |
Jan 13, 2020 | 13.80 | 13.85 | 13.72 | 13.84 | 7,806,390 | +0.08(+0.55%) |
Jan 10, 2020 | 13.93 | 13.96 | 13.71 | 13.76 | 7,318,437 | -0.17(-1.21%) |
Jan 09, 2020 | 13.96 | 13.96 | 13.84 | 13.93 | 9,024,524 | +0.08(+0.61%) |
Jan 08, 2020 | 13.78 | 13.96 | 13.76 | 13.85 | 9,197,106 | +0.08(+0.61%) |
Jan 07, 2020 | 13.89 | 13.91 | 13.70 | 13.76 | 10,975,893 | -0.19(-1.39%) |
Jan 06, 2020 | 13.95 | 13.97 | 13.84 | 13.96 | 9,004,003 | -0.16(-1.13%) |
Jan 03, 2020 | 14.16 | 14.21 | 14.00 | 14.12 | 9,958,369 | -0.27(-1.87%) |
Jan 02, 2020 | 14.53 | 14.56 | 14.32 | 14.39 | 10,658,787 | -0.06(-0.41%) |
Dec 31, 2019 | 14.41 | 14.49 | 14.36 | 14.44 | 7,775,453 | +0.03(+0.23%) |
Dec 30, 2019 | 14.54 | 14.56 | 14.39 | 14.41 | 6,600,144 | -0.03(-0.23%) |
Dec 27, 2019 | 14.59 | 14.59 | 14.39 | 14.44 | 7,205,223 | -0.08(-0.58%) |
Dec 26, 2019 | 14.50 | 14.55 | 14.44 | 14.53 | 5,029,988 | +0.05(+0.35%) |
Dec 24, 2019 | 14.47 | 14.50 | 14.40 | 14.48 | 3,739,407 | +0.03(+0.17%) |
Dec 23, 2019 | 14.54 | 14.55 | 14.40 | 14.45 | 9,360,769 | -0.07(-0.46%) |
Dec 20, 2019 | 14.64 | 14.69 | 14.48 | 14.52 | 20,624,298 | -0.04(-0.29%) |
Dec 19, 2019 | 14.59 | 14.64 | 14.47 | 14.56 | 9,047,003 | -0.03(-0.17%) |
Dec 18, 2019 | 14.73 | 14.75 | 14.57 | 14.59 | 12,324,723 | -0.08(-0.57%) |
Dec 17, 2019 | 14.55 | 14.67 | 14.48 | 14.67 | 11,489,670 | +0.16(+1.10%) |
Dec 16, 2019 | 14.68 | 14.76 | 14.50 | 14.51 | 10,753,844 | +0.06(+0.41%) |
Dec 13, 2019 | 14.63 | 14.72 | 14.35 | 14.45 | 10,399,941 | -0.21(-1.43%) |
Dec 12, 2019 | 14.20 | 14.69 | 14.18 | 14.66 | 12,303,645 | +0.49(+3.44%) |
Dec 11, 2019 | 14.28 | 14.41 | 14.18 | 14.18 | 10,051,866 | -0.13(-0.94%) |
Dec 10, 2019 | 14.34 | 14.45 | 14.28 | 14.31 | 11,145,683 | -0.06(-0.41%) |
Dec 09, 2019 | 14.29 | 14.44 | 14.27 | 14.37 | 10,242,492 | +0.03(+0.18%) |
Dec 06, 2019 | 14.25 | 14.38 | 14.22 | 14.34 | 11,784,652 | +0.30(+2.16%) |
Dec 05, 2019 | 14.00 | 14.09 | 13.96 | 14.04 | 13,073,558 | +0.13(+0.94%) |
Dec 04, 2019 | 13.77 | 13.99 | 13.72 | 13.91 | 10,905,720 | +0.22(+1.58%) |
Dec 03, 2019 | 13.62 | 13.73 | 13.43 | 13.69 | 11,940,339 | -0.16(-1.14%) |
Dec 02, 2019 | 13.94 | 14.04 | 13.82 | 13.85 | 8,742,448 | -0.02(-0.18%) |
Nov 29, 2019 | 13.98 | 14.00 | 13.87 | 13.88 | 4,014,906 | -0.08(-0.60%) |
Nov 27, 2019 | 13.93 | 14.00 | 13.87 | 13.96 | 6,281,250 | +0.21(+1.52%) |
Nov 26, 2019 | 13.97 | 14.02 | 13.75 | 13.75 | 9,652,733 | -0.29(-2.08%) |
Nov 25, 2019 | 13.93 | 14.04 | 13.87 | 14.04 | 8,694,530 | +0.14(+1.02%) |
Nov 22, 2019 | 13.83 | 14.01 | 13.79 | 13.90 | 7,096,894 | +0.15(+1.09%) |
Nov 21, 2019 | 13.77 | 13.80 | 13.58 | 13.75 | 7,749,746 | +0.07(+0.49%) |
Nov 20, 2019 | 13.72 | 13.82 | 13.56 | 13.69 | 8,416,048 | -0.09(-0.67%) |
Nov 19, 2019 | 13.88 | 13.92 | 13.71 | 13.78 | 7,107,147 | -0.05(-0.36%) |
Nov 18, 2019 | 13.76 | 13.83 | 13.68 | 13.83 | 11,577,714 | +0.05(+0.36%) |
Nov 15, 2019 | 13.79 | 13.88 | 13.74 | 13.78 | 9,776,456 | +0.07(+0.49%) |
Nov 14, 2019 | 13.63 | 13.73 | 13.56 | 13.71 | 9,683,225 | +0.03(+0.18%) |
Nov 13, 2019 | 13.72 | 13.79 | 13.59 | 13.69 | 9,096,622 | -0.23(-1.68%) |
Nov 12, 2019 | 13.91 | 14.07 | 13.82 | 13.92 | 12,033,773 | -0.07(-0.48%) |
Nov 11, 2019 | 13.89 | 14.04 | 13.89 | 13.99 | 8,706,179 | -0.09(-0.65%) |
Nov 08, 2019 | 14.09 | 14.14 | 13.99 | 14.08 | 8,022,857 | -0.03(-0.18%) |
Nov 07, 2019 | 14.39 | 14.44 | 14.09 | 14.10 | 17,084,902 | -0.13(-0.88%) |
Nov 06, 2019 | 14.22 | 14.34 | 14.10 | 14.23 | 8,619,369 | -0.12(-0.81%) |
Nov 05, 2019 | 14.20 | 14.47 | 14.20 | 14.34 | 10,052,993 | +0.18(+1.24%) |
Nov 04, 2019 | 13.89 | 14.18 | 13.89 | 14.17 | 12,431,562 | +0.37(+2.66%) |