Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 12.68 | 12.68 | 12.38 | 12.50 | 162,499 | -0.23(-1.83%) |
Jan 30, 2020 | 12.65 | 12.74 | 12.53 | 12.73 | 107,689 | -0.06(-0.48%) |
Jan 29, 2020 | 12.92 | 12.97 | 12.73 | 12.79 | 105,343 | -0.12(-0.95%) |
Jan 28, 2020 | 13.06 | 13.11 | 12.91 | 12.92 | 71,762 | -0.04(-0.28%) |
Jan 27, 2020 | 12.99 | 13.11 | 12.92 | 12.95 | 83,296 | -0.29(-2.23%) |
Jan 24, 2020 | 13.39 | 13.39 | 13.19 | 13.25 | 174,060 | -0.13(-0.96%) |
Jan 23, 2020 | 13.18 | 13.43 | 12.98 | 13.38 | 158,606 | +0.17(+1.30%) |
Jan 22, 2020 | 13.27 | 13.33 | 13.19 | 13.20 | 114,262 | -0.07(-0.51%) |
Jan 21, 2020 | 13.68 | 13.71 | 13.23 | 13.27 | 104,343 | -0.44(-3.18%) |
Jan 17, 2020 | 13.67 | 13.83 | 13.63 | 13.71 | 105,510 | +0.14(+1.00%) |
Jan 16, 2020 | 13.40 | 13.59 | 13.39 | 13.57 | 90,263 | +0.25(+1.84%) |
Jan 15, 2020 | 13.21 | 13.41 | 13.21 | 13.33 | 91,304 | +0.03(+0.23%) |
Jan 14, 2020 | 13.14 | 13.32 | 13.07 | 13.30 | 161,861 | +0.15(+1.17%) |
Jan 13, 2020 | 13.01 | 13.25 | 12.99 | 13.14 | 117,794 | +0.14(+1.09%) |
Jan 10, 2020 | 13.09 | 13.17 | 13.00 | 13.00 | 133,028 | -0.12(-0.94%) |
Jan 09, 2020 | 13.28 | 13.43 | 13.10 | 13.12 | 168,322 | -0.10(-0.79%) |
Jan 08, 2020 | 13.33 | 13.36 | 13.17 | 13.23 | 125,990 | -0.14(-1.06%) |
Jan 07, 2020 | 13.43 | 13.51 | 13.32 | 13.37 | 114,275 | -0.11(-0.82%) |
Jan 06, 2020 | 13.33 | 13.58 | 13.28 | 13.48 | 107,450 | +0.01(+0.05%) |
Jan 03, 2020 | 13.52 | 13.60 | 13.36 | 13.47 | 167,710 | -0.22(-1.61%) |
Jan 02, 2020 | 13.76 | 13.77 | 13.57 | 13.70 | 165,661 | -0.03(-0.22%) |
Dec 31, 2019 | 13.44 | 13.74 | 13.44 | 13.73 | 179,433 | +0.20(+1.50%) |
Dec 30, 2019 | 13.51 | 13.63 | 13.39 | 13.52 | 148,162 | +0.08(+0.59%) |
Dec 27, 2019 | 13.62 | 13.62 | 13.39 | 13.44 | 98,834 | -0.09(-0.63%) |
Dec 26, 2019 | 13.59 | 13.59 | 13.48 | 13.53 | 69,239 | -0.04(-0.27%) |
Dec 24, 2019 | 13.55 | 13.61 | 13.44 | 13.57 | 51,615 | +0.04(+0.32%) |
Dec 23, 2019 | 13.41 | 13.55 | 13.35 | 13.52 | 131,740 | +0.14(+1.06%) |
Dec 20, 2019 | 13.73 | 13.73 | 13.33 | 13.38 | 1,036,708 | -0.24(-1.76%) |
Dec 19, 2019 | 13.70 | 13.73 | 13.59 | 13.62 | 154,982 | -0.07(-0.49%) |
Dec 18, 2019 | 13.94 | 13.94 | 13.59 | 13.69 | 203,590 | -0.15(-1.07%) |
Dec 17, 2019 | 13.95 | 14.09 | 13.79 | 13.84 | 123,294 | -0.10(-0.75%) |
Dec 16, 2019 | 14.32 | 14.42 | 13.92 | 13.94 | 223,637 | -0.29(-2.03%) |
Dec 13, 2019 | 14.24 | 14.36 | 14.07 | 14.23 | 120,327 | -0.09(-0.60%) |
Dec 12, 2019 | 14.13 | 14.41 | 14.03 | 14.32 | 179,430 | +0.21(+1.52%) |
Dec 11, 2019 | 13.93 | 14.12 | 13.87 | 14.10 | 174,261 | +0.17(+1.23%) |
Dec 10, 2019 | 13.76 | 13.94 | 13.67 | 13.93 | 166,246 | +0.18(+1.29%) |
Dec 09, 2019 | 13.63 | 13.89 | 13.63 | 13.75 | 147,202 | +0.08(+0.58%) |
Dec 06, 2019 | 13.29 | 13.73 | 13.29 | 13.67 | 201,158 | +0.53(+4.00%) |
Dec 05, 2019 | 13.15 | 13.23 | 13.08 | 13.15 | 117,064 | +0.01(+0.09%) |
Dec 04, 2019 | 13.10 | 13.28 | 13.10 | 13.14 | 137,826 | +0.15(+1.18%) |
Dec 03, 2019 | 13.03 | 13.06 | 12.83 | 12.98 | 114,249 | -0.16(-1.21%) |
Dec 02, 2019 | 13.18 | 13.28 | 13.08 | 13.14 | 119,714 | -0.01(-0.09%) |
Nov 29, 2019 | 13.18 | 13.23 | 13.05 | 13.15 | 36,172 | -0.13(-0.97%) |
Nov 27, 2019 | 13.30 | 13.32 | 13.18 | 13.28 | 82,983 | +0.02(+0.18%) |
Nov 26, 2019 | 13.19 | 13.34 | 13.12 | 13.26 | 91,473 | +0.07(+0.51%) |
Nov 25, 2019 | 12.98 | 13.25 | 12.89 | 13.19 | 121,722 | +0.28(+2.13%) |
Nov 22, 2019 | 12.97 | 13.07 | 12.87 | 12.92 | 104,261 | -0.03(-0.24%) |
Nov 21, 2019 | 13.10 | 13.10 | 12.76 | 12.95 | 152,204 | -0.13(-1.03%) |
Nov 20, 2019 | 13.18 | 13.25 | 12.97 | 13.08 | 181,012 | -0.11(-0.83%) |
Nov 19, 2019 | 13.28 | 13.35 | 13.07 | 13.19 | 138,979 | +0.04(+0.28%) |
Nov 18, 2019 | 13.42 | 13.45 | 13.11 | 13.15 | 90,131 | -0.28(-2.09%) |
Nov 15, 2019 | 13.72 | 13.72 | 13.37 | 13.44 | 129,795 | -0.19(-1.39%) |
Nov 14, 2019 | 13.73 | 13.91 | 13.62 | 13.62 | 125,639 | -0.05(-0.40%) |
Nov 13, 2019 | 13.47 | 13.75 | 13.42 | 13.68 | 320,118 | +0.09(+0.67%) |
Nov 12, 2019 | 13.54 | 13.63 | 13.44 | 13.59 | 144,197 | +0.15(+1.14%) |
Nov 11, 2019 | 13.38 | 13.45 | 13.26 | 13.44 | 89,570 | +0.04(+0.27%) |
Nov 08, 2019 | 13.09 | 13.40 | 12.99 | 13.40 | 115,719 | +0.24(+1.86%) |
Nov 07, 2019 | 12.67 | 13.20 | 12.67 | 13.15 | 240,465 | +0.56(+4.46%) |
Nov 06, 2019 | 12.62 | 12.79 | 12.56 | 12.59 | 210,815 | +0.01(+0.05%) |
Nov 05, 2019 | 12.46 | 12.62 | 12.34 | 12.59 | 107,438 | +0.16(+1.33%) |
Nov 04, 2019 | 12.45 | 12.48 | 12.25 | 12.42 | 113,735 | +0.08(+0.64%) |