Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 13.60 | 13.65 | 13.41 | 13.42 | 727,100 | -0.20(-1.43%) |
Jan 30, 2020 | 13.72 | 13.76 | 13.53 | 13.62 | 649,523 | -0.05(-0.40%) |
Jan 29, 2020 | 13.98 | 14.02 | 13.63 | 13.67 | 1,121,738 | -0.37(-2.64%) |
Jan 28, 2020 | 14.15 | 14.18 | 13.99 | 14.04 | 522,985 | -0.09(-0.60%) |
Jan 27, 2020 | 14.02 | 14.16 | 13.94 | 14.12 | 1,363,208 | +0.04(+0.25%) |
Jan 24, 2020 | 13.99 | 14.10 | 13.88 | 14.09 | 930,400 | +0.13(+0.93%) |
Jan 23, 2020 | 13.99 | 14.04 | 13.83 | 13.96 | 1,423,079 | +0.14(+1.01%) |
Jan 22, 2020 | 13.92 | 14.01 | 13.80 | 13.82 | 644,195 | -0.08(-0.58%) |
Jan 21, 2020 | 13.98 | 13.98 | 13.84 | 13.90 | 761,423 | -0.12(-0.86%) |
Jan 17, 2020 | 14.06 | 14.06 | 13.96 | 14.02 | 732,500 | +0.02(+0.14%) |
Jan 16, 2020 | 13.97 | 14.07 | 13.95 | 14.00 | 818,645 | +0.06(+0.43%) |
Jan 15, 2020 | 13.88 | 14.04 | 13.85 | 13.94 | 721,683 | +0.05(+0.40%) |
Jan 14, 2020 | 14.05 | 14.05 | 13.80 | 13.88 | 906,842 | -0.18(-1.24%) |
Jan 13, 2020 | 14.00 | 14.10 | 13.76 | 14.06 | 510,825 | -0.03(-0.21%) |
Jan 10, 2020 | 14.16 | 14.18 | 14.04 | 14.09 | 592,900 | -0.03(-0.21%) |
Jan 09, 2020 | 14.10 | 14.13 | 14.01 | 14.12 | 1,202,530 | +0.02(+0.18%) |
Jan 08, 2020 | 14.21 | 14.26 | 14.10 | 14.10 | 1,051,879 | -0.11(-0.77%) |
Jan 07, 2020 | 14.26 | 14.31 | 14.13 | 14.21 | 876,572 | -0.04(-0.25%) |
Jan 06, 2020 | 14.16 | 14.29 | 14.15 | 14.24 | 986,386 | -0.02(-0.14%) |
Jan 03, 2020 | 14.22 | 14.36 | 14.16 | 14.26 | 495,000 | -0.02(-0.14%) |
Jan 02, 2020 | 14.59 | 14.59 | 14.12 | 14.28 | 1,161,463 | -0.26(-1.79%) |
Dec 31, 2019 | 14.48 | 14.59 | 14.41 | 14.54 | 1,007,000 | +0.06(+0.41%) |
Dec 30, 2019 | 14.60 | 14.60 | 13.78 | 14.48 | 645,873 | -0.13(-0.89%) |
Dec 27, 2019 | 14.62 | 14.67 | 14.50 | 14.61 | 648,500 | +0.04(+0.27%) |
Dec 26, 2019 | 14.50 | 14.59 | 14.43 | 14.57 | 415,310 | +0.05(+0.34%) |
Dec 24, 2019 | 14.47 | 14.63 | 14.44 | 14.52 | 335,800 | +0.03(+0.21%) |
Dec 23, 2019 | 14.57 | 14.57 | 14.46 | 14.49 | 499,275 | -0.08(-0.55%) |
Dec 20, 2019 | 14.56 | 14.60 | 14.46 | 14.57 | 1,387,000 | -0.00(-0.03%) |
Dec 19, 2019 | 14.60 | 14.66 | 14.53 | 14.57 | 836,887 | -0.03(-0.17%) |
Dec 18, 2019 | 14.42 | 14.68 | 14.20 | 14.60 | 1,449,969 | +0.19(+1.32%) |
Dec 17, 2019 | 14.02 | 14.46 | 14.02 | 14.41 | 1,658,713 | +0.34(+2.42%) |
Dec 16, 2019 | 14.09 | 14.12 | 13.97 | 14.07 | 1,500,750 | +0.04(+0.29%) |
Dec 13, 2019 | 14.02 | 14.23 | 13.91 | 14.03 | 1,508,900 | +0.07(+0.50%) |
Dec 12, 2019 | 14.06 | 14.26 | 13.95 | 13.96 | 1,071,848 | -0.18(-1.27%) |
Dec 11, 2019 | 14.03 | 14.18 | 13.91 | 14.14 | 786,844 | +0.18(+1.29%) |
Dec 10, 2019 | 14.20 | 14.21 | 13.91 | 13.96 | 1,106,027 | -0.23(-1.62%) |
Dec 09, 2019 | 14.15 | 14.29 | 14.08 | 14.19 | 911,269 | +0.10(+0.71%) |
Dec 06, 2019 | 14.06 | 14.14 | 14.02 | 14.09 | 735,800 | +0.02(+0.14%) |
Dec 05, 2019 | 13.98 | 14.10 | 13.81 | 14.07 | 629,192 | +0.12(+0.86%) |
Dec 04, 2019 | 14.07 | 14.12 | 13.89 | 13.95 | 787,264 | +0.00(+0.00%) |
Dec 03, 2019 | 13.84 | 13.96 | 13.76 | 13.95 | 1,176,838 | +0.10(+0.72%) |
Dec 02, 2019 | 13.40 | 13.86 | 13.35 | 13.85 | 1,332,371 | +0.40(+2.97%) |
Nov 29, 2019 | 13.60 | 13.60 | 13.43 | 13.45 | 287,500 | -0.12(-0.85%) |
Nov 27, 2019 | 13.66 | 13.70 | 13.53 | 13.56 | 496,300 | -0.09(-0.62%) |
Nov 26, 2019 | 13.51 | 13.82 | 13.50 | 13.65 | 1,017,864 | +0.10(+0.74%) |
Nov 25, 2019 | 13.54 | 13.64 | 13.48 | 13.55 | 584,297 | -0.02(-0.15%) |
Nov 22, 2019 | 13.41 | 13.58 | 13.41 | 13.57 | 594,000 | +0.26(+1.95%) |
Nov 21, 2019 | 13.55 | 13.57 | 13.30 | 13.31 | 902,787 | -0.21(-1.55%) |
Nov 20, 2019 | 13.45 | 13.68 | 13.45 | 13.52 | 931,757 | -0.03(-0.22%) |
Nov 19, 2019 | 13.45 | 13.58 | 13.31 | 13.55 | 744,387 | +0.13(+0.97%) |
Nov 18, 2019 | 13.45 | 13.53 | 13.38 | 13.42 | 779,816 | +0.01(+0.07%) |
Nov 15, 2019 | 13.46 | 13.46 | 13.32 | 13.41 | 560,400 | -0.05(-0.37%) |
Nov 14, 2019 | 13.48 | 13.57 | 13.38 | 13.46 | 1,507,629 | +0.00(+0.00%) |
Nov 13, 2019 | 13.06 | 13.49 | 13.05 | 13.46 | 1,290,625 | +0.36(+2.75%) |
Nov 12, 2019 | 13.49 | 13.50 | 13.03 | 13.10 | 1,944,954 | -0.42(-3.11%) |
Nov 11, 2019 | 13.38 | 13.56 | 13.36 | 13.52 | 1,367,376 | +0.12(+0.90%) |
Nov 08, 2019 | 13.17 | 13.50 | 13.10 | 13.40 | 1,461,300 | +0.25(+1.90%) |
Nov 07, 2019 | 13.00 | 13.72 | 12.32 | 13.15 | 2,968,477 | +0.39(+3.06%) |
Nov 06, 2019 | 12.66 | 12.82 | 12.59 | 12.76 | 1,339,721 | +0.11(+0.87%) |
Nov 05, 2019 | 12.85 | 12.96 | 12.62 | 12.65 | 1,329,483 | -0.19(-1.48%) |
Nov 04, 2019 | 12.70 | 12.95 | 12.70 | 12.84 | 976,442 | +0.12(+0.90%) |