Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 12.52 | 12.52 | 12.29 | 12.44 | 481,001 | -0.12(-0.98%) |
Jan 30, 2020 | 12.13 | 12.57 | 12.09 | 12.57 | 766,305 | +0.38(+3.12%) |
Jan 29, 2020 | 12.23 | 12.41 | 12.19 | 12.19 | 192,956 | -0.04(-0.34%) |
Jan 28, 2020 | 12.13 | 12.26 | 12.04 | 12.23 | 240,816 | +0.17(+1.39%) |
Jan 27, 2020 | 11.72 | 12.16 | 11.59 | 12.06 | 459,115 | +0.15(+1.26%) |
Jan 24, 2020 | 12.53 | 12.62 | 11.75 | 11.91 | 740,271 | -0.67(-5.29%) |
Jan 23, 2020 | 12.59 | 12.59 | 12.25 | 12.57 | 415,760 | -0.01(-0.05%) |
Jan 22, 2020 | 12.88 | 12.92 | 12.56 | 12.58 | 162,694 | -0.30(-2.33%) |
Jan 21, 2020 | 12.95 | 13.05 | 12.85 | 12.88 | 223,626 | -0.10(-0.74%) |
Jan 17, 2020 | 12.99 | 13.11 | 12.84 | 12.98 | 179,687 | +0.00(+0.00%) |
Jan 16, 2020 | 12.95 | 13.07 | 12.83 | 12.98 | 205,083 | +0.14(+1.07%) |
Jan 15, 2020 | 12.87 | 13.05 | 12.72 | 12.84 | 209,409 | -0.05(-0.42%) |
Jan 14, 2020 | 12.62 | 13.00 | 12.56 | 12.89 | 485,442 | +0.26(+2.04%) |
Jan 13, 2020 | 12.53 | 12.65 | 12.44 | 12.63 | 189,829 | +0.07(+0.57%) |
Jan 10, 2020 | 12.56 | 12.66 | 12.51 | 12.56 | 170,344 | -0.02(-0.19%) |
Jan 09, 2020 | 12.71 | 12.76 | 12.56 | 12.59 | 204,803 | -0.11(-0.85%) |
Jan 08, 2020 | 12.74 | 12.79 | 12.61 | 12.69 | 202,232 | -0.05(-0.42%) |
Jan 07, 2020 | 12.57 | 12.80 | 12.52 | 12.75 | 262,195 | +0.15(+1.21%) |
Jan 06, 2020 | 12.69 | 12.75 | 12.35 | 12.60 | 319,381 | -0.21(-1.61%) |
Jan 03, 2020 | 12.74 | 12.89 | 12.60 | 12.80 | 410,594 | -0.09(-0.70%) |
Jan 02, 2020 | 13.00 | 13.07 | 12.79 | 12.89 | 194,844 | +0.01(+0.09%) |
Dec 31, 2019 | 12.83 | 12.95 | 12.78 | 12.88 | 220,229 | +0.10(+0.75%) |
Dec 30, 2019 | 13.02 | 13.02 | 12.74 | 12.78 | 166,992 | -0.18(-1.39%) |
Dec 27, 2019 | 12.95 | 12.97 | 12.82 | 12.96 | 160,000 | +0.01(+0.09%) |
Dec 26, 2019 | 12.91 | 12.95 | 12.74 | 12.95 | 125,100 | +0.06(+0.47%) |
Dec 24, 2019 | 12.93 | 13.01 | 12.71 | 12.89 | 138,811 | -0.07(-0.56%) |
Dec 23, 2019 | 13.19 | 13.19 | 12.86 | 12.96 | 271,663 | -0.17(-1.28%) |
Dec 20, 2019 | 13.01 | 13.15 | 12.91 | 13.13 | 1,761,336 | +0.16(+1.20%) |
Dec 19, 2019 | 12.98 | 13.04 | 12.88 | 12.98 | 282,773 | -0.04(-0.28%) |
Dec 18, 2019 | 13.03 | 13.18 | 12.74 | 13.01 | 412,748 | +0.06(+0.46%) |
Dec 17, 2019 | 12.78 | 12.96 | 12.77 | 12.95 | 684,563 | +0.18(+1.41%) |
Dec 16, 2019 | 12.54 | 12.87 | 12.50 | 12.77 | 610,933 | +0.28(+2.26%) |
Dec 13, 2019 | 12.68 | 12.79 | 12.44 | 12.49 | 340,354 | -0.20(-1.61%) |
Dec 12, 2019 | 12.75 | 12.88 | 12.59 | 12.69 | 267,123 | -0.07(-0.52%) |
Dec 11, 2019 | 12.66 | 12.79 | 12.63 | 12.76 | 148,005 | +0.10(+0.83%) |
Dec 10, 2019 | 12.53 | 12.71 | 12.45 | 12.66 | 186,625 | +0.13(+1.07%) |
Dec 09, 2019 | 12.48 | 12.58 | 12.46 | 12.52 | 618,101 | +0.01(+0.05%) |
Dec 06, 2019 | 12.57 | 12.78 | 12.50 | 12.52 | 462,966 | +0.07(+0.53%) |
Dec 05, 2019 | 12.40 | 12.52 | 12.40 | 12.45 | 238,590 | +0.05(+0.43%) |
Dec 04, 2019 | 12.50 | 12.65 | 12.38 | 12.40 | 162,826 | -0.08(-0.62%) |
Dec 03, 2019 | 12.44 | 12.53 | 12.33 | 12.47 | 188,884 | -0.11(-0.86%) |
Dec 02, 2019 | 12.66 | 12.71 | 12.52 | 12.58 | 306,757 | -0.07(-0.52%) |
Nov 29, 2019 | 12.61 | 12.71 | 12.52 | 12.65 | 77,523 | +0.00(+0.00%) |
Nov 27, 2019 | 12.78 | 12.86 | 12.59 | 12.65 | 157,385 | -0.08(-0.61%) |
Nov 26, 2019 | 12.83 | 12.90 | 12.69 | 12.72 | 238,986 | -0.05(-0.42%) |
Nov 25, 2019 | 12.47 | 12.86 | 12.43 | 12.78 | 239,208 | +0.31(+2.45%) |
Nov 22, 2019 | 12.56 | 12.57 | 12.35 | 12.47 | 168,078 | +0.00(+0.00%) |
Nov 21, 2019 | 12.46 | 12.60 | 12.37 | 12.47 | 340,084 | +0.02(+0.14%) |
Nov 20, 2019 | 12.52 | 12.74 | 12.41 | 12.46 | 392,865 | -0.17(-1.37%) |
Nov 19, 2019 | 12.88 | 12.88 | 12.62 | 12.63 | 177,962 | -0.17(-1.31%) |
Nov 18, 2019 | 12.83 | 12.89 | 12.70 | 12.80 | 118,755 | -0.11(-0.83%) |
Nov 15, 2019 | 13.31 | 13.31 | 12.89 | 12.90 | 171,920 | -0.29(-2.18%) |
Nov 14, 2019 | 13.08 | 13.25 | 13.06 | 13.19 | 394,701 | +0.06(+0.46%) |
Nov 13, 2019 | 13.11 | 13.20 | 13.02 | 13.13 | 129,916 | -0.11(-0.86%) |
Nov 12, 2019 | 13.37 | 13.40 | 13.22 | 13.25 | 214,874 | -0.10(-0.76%) |
Nov 11, 2019 | 13.26 | 13.35 | 13.20 | 13.35 | 116,356 | -0.03(-0.22%) |
Nov 08, 2019 | 13.41 | 13.48 | 13.25 | 13.38 | 169,247 | -0.02(-0.13%) |
Nov 07, 2019 | 13.52 | 13.57 | 13.35 | 13.40 | 392,043 | +0.01(+0.04%) |
Nov 06, 2019 | 13.37 | 13.42 | 13.29 | 13.39 | 180,755 | -0.05(-0.36%) |
Nov 05, 2019 | 13.51 | 13.57 | 13.38 | 13.44 | 147,855 | +0.00(+0.00%) |
Nov 04, 2019 | 13.31 | 13.50 | 13.20 | 13.44 | 284,265 | +0.22(+1.63%) |