Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 11.85 | 12.01 | 11.71 | 11.95 | 6,782,400 | -0.15(-1.24%) |
Jan 30, 2020 | 11.92 | 12.13 | 11.84 | 12.10 | 5,886,829 | +0.04(+0.33%) |
Jan 29, 2020 | 12.45 | 12.53 | 12.05 | 12.06 | 5,002,305 | -0.27(-2.19%) |
Jan 28, 2020 | 12.19 | 12.39 | 12.07 | 12.33 | 5,188,430 | +0.30(+2.49%) |
Jan 27, 2020 | 12.07 | 12.20 | 11.85 | 12.03 | 8,184,095 | -0.49(-3.91%) |
Jan 24, 2020 | 12.47 | 12.54 | 12.26 | 12.52 | 8,085,700 | +0.02(+0.16%) |
Jan 23, 2020 | 12.34 | 12.55 | 12.14 | 12.50 | 6,282,147 | -0.03(-0.24%) |
Jan 22, 2020 | 12.35 | 12.66 | 12.21 | 12.53 | 9,671,053 | +0.15(+1.21%) |
Jan 21, 2020 | 12.68 | 12.73 | 12.36 | 12.38 | 6,540,025 | -0.29(-2.29%) |
Jan 17, 2020 | 12.82 | 12.88 | 12.53 | 12.67 | 6,550,900 | -0.11(-0.86%) |
Jan 16, 2020 | 12.95 | 13.10 | 12.74 | 12.78 | 4,043,829 | -0.07(-0.54%) |
Jan 15, 2020 | 12.88 | 13.01 | 12.74 | 12.85 | 5,702,941 | -0.13(-1.00%) |
Jan 14, 2020 | 12.86 | 13.05 | 12.76 | 12.98 | 7,868,479 | +0.09(+0.70%) |
Jan 13, 2020 | 13.34 | 13.34 | 12.78 | 12.89 | 8,511,919 | -0.43(-3.23%) |
Jan 10, 2020 | 13.50 | 13.63 | 13.29 | 13.32 | 5,302,700 | -0.28(-2.06%) |
Jan 09, 2020 | 13.37 | 13.68 | 13.15 | 13.60 | 8,550,434 | +0.18(+1.34%) |
Jan 08, 2020 | 13.99 | 13.99 | 13.17 | 13.42 | 12,361,927 | -0.54(-3.87%) |
Jan 07, 2020 | 14.01 | 14.09 | 13.80 | 13.96 | 6,822,134 | -0.18(-1.27%) |
Jan 06, 2020 | 14.13 | 14.23 | 13.98 | 14.14 | 7,383,408 | +0.08(+0.57%) |
Jan 03, 2020 | 14.25 | 14.43 | 13.90 | 14.06 | 11,490,601 | +0.35(+2.55%) |
Jan 02, 2020 | 13.89 | 13.92 | 13.54 | 13.71 | 4,904,134 | -0.03(-0.22%) |
Dec 31, 2019 | 13.61 | 13.81 | 13.38 | 13.74 | 5,760,300 | +0.13(+0.96%) |
Dec 30, 2019 | 13.53 | 13.79 | 13.53 | 13.61 | 7,706,652 | +0.13(+0.96%) |
Dec 27, 2019 | 13.68 | 13.73 | 13.45 | 13.48 | 6,201,300 | -0.15(-1.10%) |
Dec 26, 2019 | 13.62 | 13.75 | 13.55 | 13.63 | 5,153,534 | +0.12(+0.89%) |
Dec 24, 2019 | 13.49 | 13.59 | 13.43 | 13.51 | 2,726,300 | +0.09(+0.67%) |
Dec 23, 2019 | 13.31 | 13.47 | 13.22 | 13.42 | 7,165,503 | +0.12(+0.90%) |
Dec 20, 2019 | 13.23 | 13.31 | 13.01 | 13.30 | 16,842,500 | +0.23(+1.76%) |
Dec 19, 2019 | 12.84 | 13.22 | 12.84 | 13.07 | 7,557,573 | +0.25(+1.95%) |
Dec 18, 2019 | 12.74 | 13.01 | 12.63 | 12.82 | 11,402,781 | +0.13(+1.02%) |
Dec 17, 2019 | 12.58 | 12.73 | 12.35 | 12.69 | 20,270,628 | +0.79(+6.64%) |
Dec 16, 2019 | 11.01 | 12.07 | 11.00 | 11.90 | 21,232,076 | +0.99(+9.07%) |
Dec 13, 2019 | 11.26 | 11.30 | 10.85 | 10.91 | 4,822,000 | -0.25(-2.24%) |
Dec 12, 2019 | 10.69 | 11.19 | 10.65 | 11.16 | 9,232,632 | +0.52(+4.89%) |
Dec 11, 2019 | 10.60 | 10.75 | 10.48 | 10.64 | 5,220,373 | +0.01(+0.09%) |
Dec 10, 2019 | 10.62 | 10.73 | 10.55 | 10.63 | 6,032,985 | +0.04(+0.38%) |
Dec 09, 2019 | 10.36 | 10.69 | 10.36 | 10.59 | 5,733,229 | +0.08(+0.76%) |
Dec 06, 2019 | 10.15 | 10.54 | 10.11 | 10.51 | 8,948,100 | +0.44(+4.37%) |
Dec 05, 2019 | 10.42 | 10.44 | 10.03 | 10.07 | 7,130,421 | -0.28(-2.71%) |
Dec 04, 2019 | 9.990 | 10.46 | 9.955 | 10.35 | 6,450,028 | +0.52(+5.29%) |
Dec 03, 2019 | 9.950 | 10.08 | 9.770 | 9.830 | 9,788,077 | -0.24(-2.38%) |
Dec 02, 2019 | 9.970 | 10.16 | 9.910 | 10.07 | 6,896,218 | +0.23(+2.34%) |
Nov 29, 2019 | 9.940 | 10.03 | 9.810 | 9.840 | 3,023,000 | -0.29(-2.86%) |
Nov 27, 2019 | 10.03 | 10.18 | 9.930 | 10.13 | 4,546,200 | +0.12(+1.20%) |
Nov 26, 2019 | 10.22 | 10.24 | 9.980 | 10.01 | 5,274,519 | -0.23(-2.25%) |
Nov 25, 2019 | 9.880 | 10.28 | 9.800 | 10.24 | 7,974,026 | +0.36(+3.64%) |
Nov 22, 2019 | 9.920 | 10.07 | 9.740 | 9.880 | 6,053,900 | +0.00(+0.00%) |
Nov 21, 2019 | 9.820 | 9.960 | 9.710 | 9.880 | 5,973,160 | +0.15(+1.54%) |
Nov 20, 2019 | 9.550 | 9.960 | 9.390 | 9.730 | 8,153,884 | +0.20(+2.10%) |
Nov 19, 2019 | 9.820 | 9.860 | 9.490 | 9.530 | 6,567,617 | -0.37(-3.74%) |
Nov 18, 2019 | 10.10 | 10.12 | 9.680 | 9.900 | 7,425,514 | -0.31(-3.04%) |
Nov 15, 2019 | 10.11 | 10.33 | 10.10 | 10.21 | 5,810,000 | +0.16(+1.59%) |
Nov 14, 2019 | 10.33 | 10.40 | 9.950 | 10.05 | 7,860,247 | -0.24(-2.33%) |
Nov 13, 2019 | 10.42 | 10.50 | 10.21 | 10.29 | 6,603,746 | -0.23(-2.19%) |
Nov 12, 2019 | 10.54 | 10.74 | 10.44 | 10.52 | 6,295,837 | +0.08(+0.77%) |
Nov 11, 2019 | 10.46 | 10.58 | 10.31 | 10.44 | 5,183,745 | -0.23(-2.16%) |
Nov 08, 2019 | 10.47 | 10.74 | 10.31 | 10.67 | 7,268,400 | +0.05(+0.47%) |
Nov 07, 2019 | 10.56 | 10.72 | 10.51 | 10.62 | 6,585,588 | +0.22(+2.12%) |
Nov 06, 2019 | 10.80 | 11.01 | 10.35 | 10.40 | 8,527,074 | -0.44(-4.06%) |
Nov 05, 2019 | 10.72 | 11.09 | 10.65 | 10.84 | 9,914,651 | +0.27(+2.55%) |
Nov 04, 2019 | 10.41 | 10.79 | 10.38 | 10.57 | 9,875,711 | +0.40(+3.93%) |