Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 12.53 | 12.53 | 12.07 | 12.14 | 229,749 | -0.42(-3.37%) |
Jan 30, 2020 | 12.22 | 12.57 | 12.22 | 12.56 | 202,455 | +0.27(+2.22%) |
Jan 29, 2020 | 11.97 | 12.35 | 11.97 | 12.29 | 198,491 | +0.29(+2.40%) |
Jan 28, 2020 | 11.77 | 12.03 | 11.68 | 12.00 | 233,422 | +0.30(+2.59%) |
Jan 27, 2020 | 11.85 | 11.97 | 11.70 | 11.70 | 241,046 | -0.26(-2.21%) |
Jan 24, 2020 | 12.19 | 12.20 | 11.95 | 11.97 | 182,320 | -0.22(-1.80%) |
Jan 23, 2020 | 12.09 | 12.39 | 12.03 | 12.19 | 229,490 | +0.04(+0.31%) |
Jan 22, 2020 | 12.21 | 12.43 | 12.14 | 12.15 | 189,363 | -0.02(-0.19%) |
Jan 21, 2020 | 12.29 | 12.31 | 12.15 | 12.17 | 178,729 | -0.11(-0.86%) |
Jan 17, 2020 | 12.19 | 12.31 | 12.03 | 12.28 | 164,616 | +0.17(+1.44%) |
Jan 16, 2020 | 12.16 | 12.38 | 12.10 | 12.10 | 173,268 | +0.12(+1.01%) |
Jan 15, 2020 | 12.06 | 12.34 | 11.95 | 11.98 | 174,741 | -0.14(-1.19%) |
Jan 14, 2020 | 12.13 | 12.24 | 12.03 | 12.13 | 212,694 | -0.03(-0.25%) |
Jan 13, 2020 | 12.16 | 12.26 | 11.99 | 12.16 | 249,099 | -0.02(-0.19%) |
Jan 10, 2020 | 12.39 | 12.44 | 12.00 | 12.18 | 295,411 | -0.27(-2.19%) |
Jan 09, 2020 | 13.29 | 13.34 | 12.41 | 12.45 | 244,150 | -0.86(-6.43%) |
Jan 08, 2020 | 13.19 | 13.61 | 13.19 | 13.31 | 255,238 | +0.14(+1.09%) |
Jan 07, 2020 | 13.29 | 13.50 | 13.12 | 13.16 | 192,313 | -0.13(-0.97%) |
Jan 06, 2020 | 13.08 | 13.46 | 13.04 | 13.29 | 197,276 | +0.18(+1.39%) |
Jan 03, 2020 | 12.88 | 13.21 | 12.87 | 13.11 | 237,676 | +0.10(+0.76%) |
Jan 02, 2020 | 13.22 | 13.22 | 12.97 | 13.01 | 210,656 | -0.16(-1.21%) |
Dec 31, 2019 | 13.16 | 13.31 | 13.09 | 13.17 | 184,830 | -0.04(-0.29%) |
Dec 30, 2019 | 13.04 | 13.27 | 12.93 | 13.21 | 233,077 | +0.17(+1.34%) |
Dec 27, 2019 | 13.21 | 13.26 | 12.95 | 13.03 | 156,689 | -0.17(-1.26%) |
Dec 26, 2019 | 13.32 | 13.37 | 13.08 | 13.20 | 119,362 | -0.12(-0.91%) |
Dec 24, 2019 | 13.18 | 13.33 | 13.15 | 13.32 | 73,852 | +0.14(+1.09%) |
Dec 23, 2019 | 13.45 | 13.50 | 13.09 | 13.18 | 174,715 | -0.23(-1.75%) |
Dec 20, 2019 | 13.41 | 13.56 | 13.33 | 13.41 | 922,830 | +0.01(+0.06%) |
Dec 19, 2019 | 13.56 | 13.56 | 13.30 | 13.40 | 236,152 | -0.13(-0.95%) |
Dec 18, 2019 | 13.40 | 13.55 | 13.32 | 13.53 | 140,860 | +0.12(+0.90%) |
Dec 17, 2019 | 13.34 | 13.49 | 13.25 | 13.41 | 190,570 | +0.09(+0.68%) |
Dec 16, 2019 | 13.62 | 13.64 | 13.19 | 13.32 | 312,833 | -0.15(-1.12%) |
Dec 13, 2019 | 13.78 | 13.78 | 13.35 | 13.47 | 182,452 | -0.30(-2.20%) |
Dec 12, 2019 | 13.72 | 13.87 | 13.46 | 13.78 | 256,699 | -0.01(-0.11%) |
Dec 11, 2019 | 14.04 | 14.11 | 13.72 | 13.79 | 188,753 | -0.36(-2.57%) |
Dec 10, 2019 | 13.90 | 14.16 | 13.85 | 14.15 | 213,643 | +0.14(+1.01%) |
Dec 09, 2019 | 13.75 | 14.03 | 13.72 | 14.01 | 277,232 | +0.27(+1.95%) |
Dec 06, 2019 | 13.89 | 14.03 | 13.60 | 13.75 | 308,569 | +0.02(+0.16%) |
Dec 05, 2019 | 13.84 | 13.90 | 13.57 | 13.72 | 239,723 | -0.07(-0.49%) |
Dec 04, 2019 | 14.07 | 14.21 | 13.68 | 13.79 | 228,290 | -0.19(-1.33%) |
Dec 03, 2019 | 13.98 | 14.02 | 13.75 | 13.98 | 254,171 | -0.13(-0.95%) |
Dec 02, 2019 | 14.26 | 14.29 | 14.06 | 14.11 | 216,691 | -0.06(-0.42%) |
Nov 29, 2019 | 14.32 | 14.37 | 14.15 | 14.17 | 146,348 | -0.18(-1.24%) |
Nov 27, 2019 | 14.24 | 14.38 | 14.18 | 14.35 | 110,568 | +0.11(+0.78%) |
Nov 26, 2019 | 14.44 | 14.67 | 14.21 | 14.24 | 278,733 | -0.19(-1.29%) |
Nov 25, 2019 | 13.98 | 14.46 | 13.92 | 14.42 | 177,007 | +0.49(+3.52%) |
Nov 22, 2019 | 13.78 | 14.19 | 13.57 | 13.93 | 226,248 | +0.37(+2.74%) |
Nov 21, 2019 | 13.19 | 14.01 | 13.01 | 13.56 | 262,247 | +0.54(+4.17%) |
Nov 20, 2019 | 13.24 | 13.41 | 12.95 | 13.02 | 300,735 | -0.29(-2.18%) |
Nov 19, 2019 | 13.24 | 13.42 | 13.14 | 13.31 | 160,617 | -0.13(-0.94%) |
Nov 18, 2019 | 13.29 | 13.86 | 13.24 | 13.43 | 213,730 | +0.10(+0.78%) |
Nov 15, 2019 | 13.56 | 13.57 | 13.22 | 13.33 | 117,966 | -0.12(-0.88%) |
Nov 14, 2019 | 13.58 | 13.59 | 13.34 | 13.45 | 135,287 | -0.01(-0.11%) |
Nov 13, 2019 | 13.56 | 13.64 | 13.36 | 13.46 | 243,775 | -0.12(-0.88%) |
Nov 12, 2019 | 13.52 | 13.71 | 13.43 | 13.58 | 168,467 | +0.08(+0.61%) |
Nov 11, 2019 | 13.33 | 13.54 | 13.20 | 13.50 | 108,498 | +0.09(+0.67%) |
Nov 08, 2019 | 13.47 | 13.67 | 13.37 | 13.41 | 104,246 | -0.14(-1.04%) |
Nov 07, 2019 | 13.57 | 13.66 | 13.49 | 13.55 | 102,243 | +0.08(+0.61%) |
Nov 06, 2019 | 13.49 | 13.63 | 13.38 | 13.47 | 138,604 | -0.03(-0.22%) |
Nov 05, 2019 | 13.20 | 13.71 | 13.20 | 13.50 | 141,530 | +0.28(+2.08%) |
Nov 04, 2019 | 13.29 | 13.45 | 13.09 | 13.23 | 267,410 | +0.04(+0.34%) |