Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 11.42 | 11.44 | 10.80 | 10.85 | 1,229,084 | -0.69(-6.02%) |
Jan 30, 2020 | 11.37 | 11.70 | 11.28 | 11.54 | 810,670 | +0.05(+0.42%) |
Jan 29, 2020 | 11.64 | 11.71 | 11.39 | 11.50 | 1,138,974 | -0.09(-0.79%) |
Jan 28, 2020 | 11.51 | 11.75 | 11.51 | 11.59 | 910,014 | +0.16(+1.39%) |
Jan 27, 2020 | 12.02 | 12.02 | 11.38 | 11.43 | 1,263,921 | -0.91(-7.35%) |
Jan 24, 2020 | 12.96 | 12.97 | 12.21 | 12.33 | 1,664,495 | -0.58(-4.48%) |
Jan 23, 2020 | 12.73 | 13.00 | 12.64 | 12.91 | 669,194 | +0.18(+1.44%) |
Jan 22, 2020 | 12.65 | 12.93 | 12.64 | 12.73 | 1,053,615 | +0.10(+0.76%) |
Jan 21, 2020 | 12.63 | 12.73 | 12.57 | 12.63 | 857,082 | -0.10(-0.76%) |
Jan 17, 2020 | 12.87 | 12.94 | 12.57 | 12.73 | 637,717 | -0.03(-0.23%) |
Jan 16, 2020 | 12.53 | 12.81 | 12.53 | 12.76 | 716,905 | +0.24(+1.93%) |
Jan 15, 2020 | 12.45 | 12.59 | 12.37 | 12.52 | 879,092 | +0.06(+0.46%) |
Jan 14, 2020 | 12.33 | 12.58 | 12.29 | 12.46 | 1,070,815 | +0.13(+1.10%) |
Jan 13, 2020 | 12.30 | 12.39 | 12.24 | 12.32 | 768,198 | +0.07(+0.55%) |
Jan 10, 2020 | 12.47 | 12.48 | 12.22 | 12.26 | 592,921 | -0.21(-1.70%) |
Jan 09, 2020 | 12.73 | 13.02 | 12.44 | 12.47 | 910,052 | -0.12(-0.92%) |
Jan 08, 2020 | 12.57 | 12.61 | 12.30 | 12.59 | 1,068,413 | +0.02(+0.15%) |
Jan 07, 2020 | 12.45 | 12.74 | 12.29 | 12.57 | 692,296 | +0.17(+1.40%) |
Jan 06, 2020 | 12.22 | 12.52 | 12.12 | 12.39 | 759,183 | -0.04(-0.35%) |
Jan 03, 2020 | 12.55 | 12.59 | 12.27 | 12.44 | 765,572 | -0.35(-2.75%) |
Jan 02, 2020 | 12.70 | 12.79 | 12.54 | 12.79 | 738,380 | +0.25(+2.00%) |
Dec 31, 2019 | 12.77 | 12.77 | 12.50 | 12.54 | 817,419 | -0.26(-2.03%) |
Dec 30, 2019 | 12.81 | 12.91 | 12.52 | 12.80 | 641,004 | -0.01(-0.07%) |
Dec 27, 2019 | 13.51 | 13.57 | 12.79 | 12.81 | 1,081,113 | -0.59(-4.39%) |
Dec 26, 2019 | 12.88 | 13.58 | 12.86 | 13.40 | 1,742,502 | +0.51(+3.97%) |
Dec 24, 2019 | 12.98 | 13.07 | 12.66 | 12.88 | 342,397 | -0.09(-0.67%) |
Dec 23, 2019 | 12.82 | 13.18 | 12.73 | 12.97 | 839,300 | +0.26(+2.05%) |
Dec 20, 2019 | 12.58 | 12.80 | 12.46 | 12.71 | 1,894,073 | +0.21(+1.70%) |
Dec 19, 2019 | 12.56 | 12.58 | 12.40 | 12.50 | 595,217 | -0.02(-0.15%) |
Dec 18, 2019 | 12.54 | 12.59 | 12.42 | 12.52 | 858,616 | +0.04(+0.31%) |
Dec 17, 2019 | 12.54 | 12.54 | 12.38 | 12.48 | 681,721 | +0.03(+0.23%) |
Dec 16, 2019 | 12.34 | 12.58 | 12.34 | 12.45 | 601,500 | +0.12(+0.94%) |
Dec 13, 2019 | 12.21 | 12.42 | 12.16 | 12.33 | 584,004 | +0.05(+0.39%) |
Dec 12, 2019 | 11.69 | 12.43 | 11.61 | 12.29 | 1,240,792 | -0.01(-0.08%) |
Dec 11, 2019 | 12.05 | 12.32 | 12.00 | 12.30 | 781,708 | +0.31(+2.57%) |
Dec 10, 2019 | 12.11 | 12.18 | 11.89 | 11.99 | 771,296 | -0.12(-0.96%) |
Dec 09, 2019 | 12.12 | 12.19 | 12.08 | 12.10 | 489,018 | -0.05(-0.40%) |
Dec 06, 2019 | 12.23 | 12.25 | 12.06 | 12.15 | 1,046,479 | +0.14(+1.20%) |
Dec 05, 2019 | 11.82 | 12.09 | 11.80 | 12.01 | 2,239,030 | +0.29(+2.47%) |
Dec 04, 2019 | 11.44 | 11.73 | 11.27 | 11.72 | 1,344,673 | +0.40(+3.49%) |
Dec 03, 2019 | 11.15 | 11.49 | 11.06 | 11.32 | 975,132 | -0.04(-0.38%) |
Dec 02, 2019 | 11.67 | 11.68 | 11.33 | 11.37 | 1,233,230 | -0.29(-2.52%) |
Nov 29, 2019 | 11.78 | 11.82 | 11.66 | 11.66 | 549,059 | -0.23(-1.95%) |
Nov 27, 2019 | 11.88 | 11.97 | 11.73 | 11.89 | 897,989 | +0.01(+0.12%) |
Nov 26, 2019 | 12.03 | 12.14 | 11.80 | 11.88 | 1,290,451 | -0.18(-1.48%) |
Nov 25, 2019 | 11.73 | 12.12 | 11.73 | 12.05 | 700,760 | +0.36(+3.05%) |
Nov 22, 2019 | 11.91 | 12.02 | 11.62 | 11.70 | 791,288 | -0.18(-1.50%) |
Nov 21, 2019 | 12.74 | 12.95 | 11.66 | 11.88 | 1,580,919 | -0.98(-7.61%) |
Nov 20, 2019 | 12.50 | 13.02 | 12.49 | 12.86 | 2,247,926 | +0.32(+2.54%) |
Nov 19, 2019 | 12.45 | 12.60 | 12.43 | 12.54 | 1,413,595 | +0.10(+0.77%) |
Nov 18, 2019 | 12.53 | 12.60 | 12.37 | 12.44 | 692,286 | -0.09(-0.73%) |
Nov 15, 2019 | 12.54 | 12.93 | 12.44 | 12.53 | 1,439,064 | +0.11(+0.89%) |
Nov 14, 2019 | 12.46 | 12.49 | 12.22 | 12.42 | 716,320 | -0.08(-0.62%) |
Nov 13, 2019 | 12.37 | 12.63 | 12.31 | 12.50 | 990,389 | +0.05(+0.39%) |
Nov 12, 2019 | 12.29 | 12.54 | 12.20 | 12.45 | 992,521 | +0.19(+1.57%) |
Nov 11, 2019 | 12.24 | 12.41 | 12.07 | 12.26 | 714,105 | -0.08(-0.63%) |
Nov 08, 2019 | 12.22 | 12.41 | 12.16 | 12.33 | 697,238 | +0.03(+0.24%) |
Nov 07, 2019 | 12.78 | 12.78 | 12.17 | 12.31 | 1,449,663 | -0.29(-2.33%) |
Nov 06, 2019 | 12.74 | 12.74 | 12.39 | 12.60 | 940,218 | -0.14(-1.10%) |
Nov 05, 2019 | 12.77 | 12.83 | 12.50 | 12.74 | 2,096,946 | -0.12(-0.90%) |
Nov 04, 2019 | 12.61 | 12.86 | 12.53 | 12.86 | 2,040,194 | +0.36(+2.85%) |