Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 13.36 | 13.59 | 13.14 | 13.18 | 158,951 | -0.12(-0.91%) |
Jan 30, 2020 | 13.31 | 13.43 | 13.20 | 13.30 | 82,526 | -0.06(-0.45%) |
Jan 29, 2020 | 13.38 | 13.42 | 13.33 | 13.36 | 82,811 | -0.08(-0.56%) |
Jan 28, 2020 | 13.45 | 13.51 | 13.38 | 13.44 | 33,436 | +0.00(+0.00%) |
Jan 27, 2020 | 13.38 | 13.51 | 13.37 | 13.44 | 137,476 | -0.04(-0.28%) |
Jan 24, 2020 | 13.62 | 13.63 | 13.48 | 13.48 | 65,411 | -0.16(-1.16%) |
Jan 23, 2020 | 13.57 | 13.69 | 13.57 | 13.63 | 57,168 | -0.01(-0.05%) |
Jan 22, 2020 | 13.73 | 13.73 | 13.64 | 13.64 | 49,212 | -0.08(-0.60%) |
Jan 21, 2020 | 13.84 | 13.87 | 13.69 | 13.72 | 55,110 | -0.18(-1.30%) |
Jan 17, 2020 | 14.03 | 14.14 | 13.89 | 13.91 | 58,114 | -0.06(-0.43%) |
Jan 16, 2020 | 13.85 | 14.03 | 13.85 | 13.97 | 63,016 | +0.12(+0.87%) |
Jan 15, 2020 | 13.78 | 13.85 | 13.73 | 13.85 | 94,074 | +0.05(+0.33%) |
Jan 14, 2020 | 13.84 | 13.90 | 13.78 | 13.80 | 106,043 | -0.09(-0.65%) |
Jan 13, 2020 | 13.92 | 13.92 | 13.85 | 13.89 | 38,307 | -0.04(-0.27%) |
Jan 10, 2020 | 13.89 | 13.93 | 13.80 | 13.93 | 65,013 | +0.03(+0.22%) |
Jan 09, 2020 | 13.97 | 14.04 | 13.89 | 13.90 | 60,895 | -0.07(-0.49%) |
Jan 08, 2020 | 13.85 | 14.00 | 13.85 | 13.97 | 63,060 | +0.09(+0.62%) |
Jan 07, 2020 | 13.99 | 13.99 | 13.84 | 13.88 | 74,365 | -0.13(-0.94%) |
Jan 06, 2020 | 13.94 | 14.06 | 13.94 | 14.01 | 62,241 | -0.07(-0.53%) |
Jan 03, 2020 | 14.05 | 14.13 | 13.97 | 14.09 | 65,968 | -0.07(-0.53%) |
Jan 02, 2020 | 14.24 | 14.27 | 14.06 | 14.16 | 68,451 | -0.09(-0.63%) |
Dec 31, 2019 | 14.33 | 14.38 | 14.15 | 14.25 | 384,595 | -0.11(-0.78%) |
Dec 30, 2019 | 14.42 | 14.45 | 14.32 | 14.36 | 44,504 | +0.00(+0.00%) |
Dec 27, 2019 | 14.38 | 14.39 | 14.23 | 14.36 | 48,475 | +0.03(+0.21%) |
Dec 26, 2019 | 14.30 | 14.36 | 14.24 | 14.33 | 76,969 | +0.10(+0.74%) |
Dec 24, 2019 | 14.33 | 14.33 | 14.19 | 14.23 | 25,639 | -0.08(-0.58%) |
Dec 23, 2019 | 14.46 | 14.46 | 14.29 | 14.31 | 55,153 | -0.13(-0.93%) |
Dec 20, 2019 | 14.45 | 14.51 | 14.17 | 14.45 | 167,726 | -0.02(-0.16%) |
Dec 19, 2019 | 14.45 | 14.51 | 14.40 | 14.47 | 54,329 | +0.01(+0.05%) |
Dec 18, 2019 | 14.51 | 14.59 | 14.45 | 14.46 | 53,907 | -0.04(-0.26%) |
Dec 17, 2019 | 14.33 | 14.51 | 14.30 | 14.50 | 97,077 | +0.21(+1.47%) |
Dec 16, 2019 | 14.22 | 14.30 | 14.22 | 14.29 | 78,587 | +0.10(+0.69%) |
Dec 13, 2019 | 14.12 | 14.20 | 14.06 | 14.19 | 69,440 | +0.07(+0.48%) |
Dec 12, 2019 | 14.08 | 14.22 | 14.08 | 14.12 | 90,772 | +0.04(+0.32%) |
Dec 11, 2019 | 14.07 | 14.17 | 14.00 | 14.08 | 64,449 | +0.04(+0.32%) |
Dec 10, 2019 | 13.98 | 14.07 | 13.94 | 14.03 | 66,288 | +0.04(+0.32%) |
Dec 09, 2019 | 13.97 | 14.00 | 13.89 | 13.99 | 57,045 | +0.04(+0.32%) |
Dec 06, 2019 | 14.05 | 14.05 | 13.92 | 13.94 | 78,655 | +0.09(+0.65%) |
Dec 05, 2019 | 13.86 | 13.89 | 13.82 | 13.85 | 63,089 | +0.00(+0.03%) |
Dec 04, 2019 | 13.90 | 13.93 | 13.76 | 13.85 | 64,191 | -0.00(-0.03%) |
Dec 03, 2019 | 14.01 | 14.01 | 13.79 | 13.85 | 53,156 | -0.16(-1.18%) |
Dec 02, 2019 | 14.16 | 14.16 | 13.99 | 14.02 | 48,867 | -0.11(-0.79%) |
Nov 29, 2019 | 14.09 | 14.21 | 14.08 | 14.13 | 40,462 | +0.00(+0.00%) |
Nov 27, 2019 | 14.12 | 14.18 | 14.10 | 14.13 | 64,366 | +0.01(+0.11%) |
Nov 26, 2019 | 14.12 | 14.19 | 14.08 | 14.12 | 93,670 | -0.02(-0.16%) |
Nov 25, 2019 | 13.98 | 14.17 | 13.97 | 14.14 | 76,713 | +0.15(+1.10%) |
Nov 22, 2019 | 14.09 | 14.09 | 13.91 | 13.98 | 51,546 | -0.06(-0.45%) |
Nov 21, 2019 | 14.10 | 14.10 | 13.97 | 14.05 | 51,254 | -0.03(-0.21%) |
Nov 20, 2019 | 14.06 | 14.14 | 13.94 | 14.08 | 176,897 | -0.01(-0.11%) |
Nov 19, 2019 | 14.15 | 14.16 | 14.09 | 14.09 | 58,775 | +0.00(+0.00%) |
Nov 18, 2019 | 14.08 | 14.11 | 14.02 | 14.09 | 50,411 | -0.04(-0.27%) |
Nov 15, 2019 | 14.11 | 14.13 | 14.03 | 14.13 | 51,279 | +0.08(+0.59%) |
Nov 14, 2019 | 14.09 | 14.12 | 14.00 | 14.05 | 103,462 | -0.03(-0.21%) |
Nov 13, 2019 | 14.05 | 14.13 | 14.00 | 14.08 | 69,077 | -0.01(-0.05%) |
Nov 12, 2019 | 14.09 | 14.13 | 14.07 | 14.09 | 85,747 | +0.01(+0.11%) |
Nov 11, 2019 | 14.08 | 14.11 | 14.03 | 14.07 | 56,637 | -0.01(-0.05%) |
Nov 08, 2019 | 14.04 | 14.11 | 14.03 | 14.08 | 85,465 | -0.01(-0.05%) |
Nov 07, 2019 | 14.19 | 14.23 | 13.98 | 14.09 | 171,677 | -0.10(-0.74%) |
Nov 06, 2019 | 14.10 | 14.19 | 14.03 | 14.19 | 123,966 | +0.07(+0.48%) |
Nov 05, 2019 | 14.10 | 14.18 | 14.02 | 14.12 | 177,856 | +0.02(+0.16%) |
Nov 04, 2019 | 14.04 | 14.13 | 13.89 | 14.10 | 204,615 | +0.08(+0.59%) |