Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 13.01 | 13.03 | 12.96 | 12.97 | 133,900 | -0.02(-0.15%) |
Jan 30, 2020 | 12.94 | 13.01 | 12.93 | 12.99 | 79,236 | +0.00(+0.00%) |
Jan 29, 2020 | 12.89 | 12.99 | 12.89 | 12.99 | 75,550 | +0.09(+0.70%) |
Jan 28, 2020 | 12.85 | 12.92 | 12.85 | 12.90 | 65,594 | +0.05(+0.39%) |
Jan 27, 2020 | 12.89 | 12.95 | 12.83 | 12.85 | 104,290 | -0.10(-0.77%) |
Jan 24, 2020 | 12.96 | 12.97 | 12.90 | 12.95 | 98,800 | +0.02(+0.15%) |
Jan 23, 2020 | 12.94 | 12.95 | 12.91 | 12.93 | 90,005 | +0.04(+0.31%) |
Jan 22, 2020 | 12.89 | 12.94 | 12.86 | 12.89 | 75,835 | +0.02(+0.16%) |
Jan 21, 2020 | 12.82 | 12.89 | 12.81 | 12.87 | 206,679 | +0.04(+0.31%) |
Jan 17, 2020 | 12.86 | 12.86 | 12.82 | 12.83 | 121,500 | -0.02(-0.16%) |
Jan 16, 2020 | 12.88 | 12.90 | 12.81 | 12.85 | 192,391 | -0.03(-0.23%) |
Jan 15, 2020 | 12.85 | 12.89 | 12.84 | 12.88 | 100,252 | +0.02(+0.16%) |
Jan 14, 2020 | 12.86 | 12.89 | 12.82 | 12.86 | 97,709 | +0.03(+0.23%) |
Jan 13, 2020 | 12.89 | 12.90 | 12.80 | 12.83 | 132,323 | -0.12(-0.93%) |
Jan 10, 2020 | 12.89 | 12.95 | 12.85 | 12.95 | 177,800 | +0.06(+0.47%) |
Jan 09, 2020 | 12.97 | 12.97 | 12.84 | 12.89 | 205,416 | -0.04(-0.35%) |
Jan 08, 2020 | 12.97 | 12.99 | 12.93 | 12.94 | 96,135 | -0.04(-0.27%) |
Jan 07, 2020 | 12.88 | 12.97 | 12.86 | 12.97 | 100,753 | +0.11(+0.86%) |
Jan 06, 2020 | 12.86 | 12.88 | 12.82 | 12.86 | 122,815 | -0.02(-0.16%) |
Jan 03, 2020 | 12.87 | 12.93 | 12.81 | 12.88 | 78,600 | +0.00(+0.00%) |
Jan 02, 2020 | 12.90 | 12.93 | 12.81 | 12.88 | 138,948 | +0.00(+0.00%) |
Dec 31, 2019 | 12.79 | 12.91 | 12.75 | 12.88 | 108,000 | +0.08(+0.63%) |
Dec 30, 2019 | 12.77 | 12.85 | 12.77 | 12.80 | 95,061 | +0.04(+0.31%) |
Dec 27, 2019 | 12.78 | 12.78 | 12.74 | 12.76 | 47,000 | -0.03(-0.23%) |
Dec 26, 2019 | 12.75 | 12.80 | 12.70 | 12.79 | 97,112 | +0.03(+0.24%) |
Dec 24, 2019 | 12.74 | 12.78 | 12.72 | 12.76 | 48,900 | +0.04(+0.31%) |
Dec 23, 2019 | 12.73 | 12.77 | 12.71 | 12.72 | 49,900 | -0.01(-0.08%) |
Dec 20, 2019 | 12.67 | 12.74 | 12.65 | 12.73 | 79,000 | +0.01(+0.08%) |
Dec 19, 2019 | 12.62 | 12.72 | 12.62 | 12.72 | 67,834 | +0.12(+0.95%) |
Dec 18, 2019 | 12.71 | 12.76 | 12.60 | 12.60 | 83,138 | -0.11(-0.87%) |
Dec 17, 2019 | 12.65 | 12.74 | 12.64 | 12.71 | 78,817 | +0.02(+0.16%) |
Dec 16, 2019 | 12.58 | 12.74 | 12.56 | 12.69 | 152,051 | +0.11(+0.87%) |
Dec 13, 2019 | 12.56 | 12.63 | 12.52 | 12.58 | 104,000 | +0.02(+0.16%) |
Dec 12, 2019 | 12.62 | 12.69 | 12.47 | 12.56 | 166,917 | -0.17(-1.34%) |
Dec 11, 2019 | 12.72 | 12.76 | 12.70 | 12.73 | 87,453 | +0.01(+0.08%) |
Dec 10, 2019 | 12.76 | 12.76 | 12.65 | 12.72 | 129,450 | -0.03(-0.24%) |
Dec 09, 2019 | 12.72 | 12.75 | 12.67 | 12.75 | 96,003 | +0.02(+0.16%) |
Dec 06, 2019 | 12.75 | 12.75 | 12.68 | 12.73 | 104,100 | +0.01(+0.08%) |
Dec 05, 2019 | 12.71 | 12.74 | 12.65 | 12.72 | 88,330 | -0.03(-0.24%) |
Dec 04, 2019 | 12.74 | 12.76 | 12.70 | 12.75 | 100,913 | -0.01(-0.08%) |
Dec 03, 2019 | 12.68 | 12.76 | 12.63 | 12.76 | 108,252 | +0.08(+0.63%) |
Dec 02, 2019 | 12.70 | 12.72 | 12.67 | 12.68 | 84,974 | -0.02(-0.16%) |
Nov 29, 2019 | 12.70 | 12.73 | 12.64 | 12.70 | 59,500 | -0.03(-0.24%) |
Nov 27, 2019 | 12.69 | 12.74 | 12.68 | 12.73 | 69,900 | +0.05(+0.39%) |
Nov 26, 2019 | 12.69 | 12.72 | 12.68 | 12.68 | 38,981 | -0.06(-0.47%) |
Nov 25, 2019 | 12.70 | 12.74 | 12.67 | 12.74 | 103,080 | -0.03(-0.23%) |
Nov 22, 2019 | 12.72 | 12.77 | 12.69 | 12.77 | 110,200 | +0.05(+0.39%) |
Nov 21, 2019 | 12.72 | 12.74 | 12.65 | 12.72 | 62,964 | -0.01(-0.08%) |
Nov 20, 2019 | 12.71 | 12.73 | 12.67 | 12.73 | 45,401 | +0.02(+0.16%) |
Nov 19, 2019 | 12.71 | 12.72 | 12.66 | 12.71 | 71,907 | +0.07(+0.55%) |
Nov 18, 2019 | 12.67 | 12.68 | 12.60 | 12.64 | 62,768 | -0.01(-0.08%) |
Nov 15, 2019 | 12.68 | 12.70 | 12.60 | 12.65 | 78,200 | -0.03(-0.24%) |
Nov 14, 2019 | 12.66 | 12.69 | 12.65 | 12.68 | 71,641 | -0.01(-0.08%) |
Nov 13, 2019 | 12.66 | 12.69 | 12.61 | 12.69 | 76,333 | +0.01(+0.08%) |
Nov 12, 2019 | 12.65 | 12.70 | 12.56 | 12.68 | 67,124 | -0.05(-0.39%) |
Nov 11, 2019 | 12.71 | 12.76 | 12.70 | 12.73 | 115,618 | -0.02(-0.16%) |
Nov 08, 2019 | 12.69 | 12.76 | 12.66 | 12.75 | 108,300 | +0.06(+0.47%) |
Nov 07, 2019 | 12.72 | 12.73 | 12.64 | 12.69 | 99,562 | -0.02(-0.16%) |
Nov 06, 2019 | 12.70 | 12.72 | 12.68 | 12.71 | 44,425 | +0.03(+0.24%) |
Nov 05, 2019 | 12.68 | 12.72 | 12.65 | 12.68 | 94,287 | +0.04(+0.32%) |
Nov 04, 2019 | 12.65 | 12.72 | 12.61 | 12.64 | 75,457 | +0.03(+0.24%) |