Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 12.66 | 12.67 | 12.44 | 12.58 | 6,553,787 | -0.15(-1.17%) |
Jan 30, 2020 | 12.74 | 12.76 | 12.39 | 12.72 | 5,014,156 | -0.21(-1.61%) |
Jan 29, 2020 | 12.95 | 13.07 | 12.83 | 12.93 | 5,834,802 | +0.01(+0.08%) |
Jan 28, 2020 | 12.69 | 13.03 | 12.69 | 12.92 | 6,046,292 | +0.29(+2.27%) |
Jan 27, 2020 | 12.21 | 12.70 | 12.11 | 12.63 | 8,001,595 | -0.07(-0.55%) |
Jan 24, 2020 | 13.11 | 13.17 | 12.54 | 12.70 | 6,573,263 | -0.39(-2.95%) |
Jan 23, 2020 | 13.08 | 13.09 | 12.62 | 13.09 | 10,600,925 | -0.17(-1.27%) |
Jan 22, 2020 | 13.91 | 13.91 | 13.07 | 13.26 | 10,967,957 | -0.48(-3.46%) |
Jan 21, 2020 | 13.85 | 13.88 | 13.60 | 13.73 | 6,529,190 | -0.22(-1.56%) |
Jan 17, 2020 | 13.87 | 14.06 | 13.84 | 13.95 | 10,661,181 | +0.13(+0.93%) |
Jan 16, 2020 | 13.87 | 13.89 | 13.70 | 13.82 | 5,872,769 | -0.01(-0.07%) |
Jan 15, 2020 | 13.70 | 13.87 | 13.56 | 13.83 | 4,949,782 | +0.22(+1.60%) |
Jan 14, 2020 | 13.84 | 13.84 | 13.23 | 13.62 | 8,447,963 | -0.26(-1.86%) |
Jan 13, 2020 | 13.85 | 14.07 | 13.77 | 13.87 | 18,455,822 | +0.51(+3.78%) |
Jan 10, 2020 | 13.38 | 14.08 | 13.11 | 13.37 | 19,547,432 | +0.21(+1.58%) |
Jan 09, 2020 | 12.60 | 13.27 | 12.41 | 13.16 | 13,495,668 | +0.83(+6.75%) |
Jan 08, 2020 | 11.99 | 12.45 | 11.83 | 12.33 | 8,519,340 | +0.37(+3.07%) |
Jan 07, 2020 | 12.33 | 12.41 | 11.79 | 11.96 | 8,237,737 | -0.36(-2.90%) |
Jan 06, 2020 | 12.42 | 12.42 | 12.09 | 12.32 | 5,612,947 | -0.12(-0.96%) |
Jan 03, 2020 | 12.33 | 12.61 | 12.23 | 12.44 | 6,256,199 | -0.01(-0.08%) |
Jan 02, 2020 | 11.92 | 12.52 | 11.91 | 12.45 | 11,635,305 | +0.81(+6.98%) |
Dec 31, 2019 | 11.70 | 12.02 | 11.59 | 11.63 | 6,744,408 | +0.07(+0.60%) |
Dec 30, 2019 | 11.75 | 11.86 | 11.48 | 11.56 | 5,941,166 | -0.27(-2.26%) |
Dec 27, 2019 | 11.96 | 12.15 | 11.81 | 11.83 | 5,912,092 | -0.12(-0.99%) |
Dec 26, 2019 | 11.55 | 12.08 | 11.53 | 11.95 | 7,530,129 | +0.39(+3.34%) |
Dec 24, 2019 | 11.45 | 11.66 | 11.39 | 11.56 | 3,806,476 | +0.02(+0.17%) |
Dec 23, 2019 | 11.61 | 11.76 | 11.52 | 11.54 | 5,680,798 | -0.02(-0.17%) |
Dec 20, 2019 | 11.72 | 11.74 | 11.45 | 11.56 | 7,074,086 | -0.13(-1.10%) |
Dec 19, 2019 | 11.88 | 11.89 | 11.66 | 11.69 | 3,885,397 | -0.21(-1.75%) |
Dec 18, 2019 | 11.98 | 12.09 | 11.77 | 11.90 | 7,478,982 | -0.09(-0.74%) |
Dec 17, 2019 | 11.66 | 12.38 | 11.63 | 11.99 | 15,464,575 | +0.60(+5.31%) |
Dec 16, 2019 | 11.40 | 11.50 | 11.17 | 11.39 | 7,197,780 | +0.07(+0.61%) |
Dec 13, 2019 | 11.93 | 11.96 | 11.26 | 11.32 | 19,977,920 | -0.57(-4.83%) |
Dec 12, 2019 | 11.99 | 12.20 | 11.85 | 11.89 | 5,314,374 | -0.07(-0.58%) |
Dec 11, 2019 | 11.94 | 12.07 | 11.79 | 11.96 | 4,109,913 | +0.14(+1.17%) |
Dec 10, 2019 | 12.09 | 12.12 | 11.79 | 11.82 | 6,877,119 | -0.26(-2.13%) |
Dec 09, 2019 | 12.33 | 12.35 | 12.04 | 12.08 | 4,498,690 | -0.25(-2.01%) |
Dec 06, 2019 | 12.27 | 12.38 | 12.19 | 12.33 | 3,652,889 | +0.07(+0.57%) |
Dec 05, 2019 | 12.28 | 12.34 | 12.19 | 12.26 | 2,764,687 | +0.06(+0.49%) |
Dec 04, 2019 | 12.39 | 12.41 | 12.20 | 12.20 | 4,806,589 | -0.07(-0.57%) |
Dec 03, 2019 | 12.21 | 12.33 | 12.14 | 12.27 | 3,380,601 | -0.16(-1.28%) |
Dec 02, 2019 | 12.33 | 12.49 | 12.16 | 12.43 | 3,252,247 | +0.11(+0.89%) |
Nov 29, 2019 | 12.29 | 12.37 | 12.10 | 12.32 | 3,351,164 | +0.00(+0.00%) |
Nov 27, 2019 | 12.31 | 12.51 | 12.29 | 12.32 | 4,336,160 | -0.27(-2.13%) |
Nov 26, 2019 | 12.75 | 12.94 | 12.51 | 12.59 | 6,790,608 | -0.28(-2.16%) |
Nov 25, 2019 | 12.32 | 13.02 | 12.30 | 12.86 | 12,070,916 | +0.62(+5.10%) |
Nov 22, 2019 | 12.44 | 12.44 | 12.03 | 12.24 | 5,227,610 | -0.15(-1.20%) |
Nov 21, 2019 | 11.98 | 12.39 | 11.94 | 12.39 | 6,367,777 | +0.36(+2.96%) |
Nov 20, 2019 | 11.89 | 12.05 | 11.73 | 12.03 | 5,466,762 | +0.03(+0.25%) |
Nov 19, 2019 | 12.19 | 12.30 | 11.93 | 12.00 | 6,683,132 | -0.19(-1.54%) |
Nov 18, 2019 | 12.66 | 12.68 | 12.08 | 12.19 | 8,352,668 | -0.39(-3.07%) |
Nov 15, 2019 | 12.54 | 12.69 | 12.44 | 12.58 | 5,257,682 | +0.02(+0.16%) |
Nov 14, 2019 | 12.78 | 12.78 | 12.45 | 12.56 | 5,473,960 | -0.17(-1.32%) |
Nov 13, 2019 | 13.10 | 13.10 | 12.50 | 12.72 | 7,527,178 | -0.37(-2.80%) |
Nov 12, 2019 | 13.68 | 13.81 | 12.80 | 13.09 | 24,124,610 | -1.15(-8.07%) |
Nov 11, 2019 | 13.87 | 14.46 | 13.82 | 14.24 | 10,881,804 | +0.37(+2.64%) |
Nov 08, 2019 | 13.65 | 13.97 | 13.54 | 13.87 | 7,031,703 | +0.40(+2.94%) |
Nov 07, 2019 | 13.68 | 13.82 | 13.44 | 13.48 | 4,928,392 | +0.00(+0.00%) |
Nov 06, 2019 | 13.64 | 13.64 | 13.30 | 13.48 | 5,432,195 | -0.16(-1.16%) |
Nov 05, 2019 | 13.87 | 13.94 | 13.59 | 13.64 | 7,091,249 | -0.59(-4.18%) |
Nov 04, 2019 | 14.07 | 14.59 | 14.00 | 14.23 | 10,493,547 | +0.24(+1.70%) |