Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 13.84 | 15.00 | 13.84 | 14.84 | 137,300 | +0.95(+6.84%) |
Jan 30, 2020 | 13.83 | 13.95 | 12.70 | 13.89 | 43,431 | -0.04(-0.29%) |
Jan 29, 2020 | 13.28 | 14.04 | 12.85 | 13.93 | 50,594 | +0.72(+5.45%) |
Jan 28, 2020 | 12.00 | 13.30 | 12.00 | 13.21 | 41,698 | +1.52(+13.00%) |
Jan 27, 2020 | 12.57 | 12.62 | 11.40 | 11.69 | 41,910 | -0.99(-7.81%) |
Jan 24, 2020 | 12.84 | 13.12 | 12.35 | 12.68 | 39,100 | -0.11(-0.86%) |
Jan 23, 2020 | 13.02 | 13.02 | 12.08 | 12.79 | 39,954 | -0.07(-0.54%) |
Jan 22, 2020 | 12.74 | 13.40 | 12.22 | 12.86 | 43,002 | +0.19(+1.50%) |
Jan 21, 2020 | 13.53 | 14.43 | 12.50 | 12.67 | 35,723 | -0.75(-5.59%) |
Jan 17, 2020 | 14.05 | 14.93 | 13.11 | 13.42 | 79,000 | -0.44(-3.17%) |
Jan 16, 2020 | 14.32 | 14.50 | 13.55 | 13.86 | 110,492 | -0.35(-2.46%) |
Jan 15, 2020 | 15.11 | 15.26 | 13.67 | 14.21 | 90,086 | -0.79(-5.27%) |
Jan 14, 2020 | 14.20 | 15.65 | 14.01 | 15.00 | 71,766 | +0.77(+5.41%) |
Jan 13, 2020 | 14.75 | 14.75 | 13.44 | 14.23 | 48,936 | -0.46(-3.13%) |
Jan 10, 2020 | 15.12 | 15.41 | 14.51 | 14.69 | 38,300 | -0.31(-2.07%) |
Jan 09, 2020 | 15.22 | 15.67 | 14.66 | 15.00 | 32,311 | -0.10(-0.66%) |
Jan 08, 2020 | 16.11 | 16.64 | 15.00 | 15.10 | 83,082 | -0.55(-3.51%) |
Jan 07, 2020 | 14.61 | 19.50 | 14.00 | 15.65 | 164,001 | +1.15(+7.93%) |
Jan 06, 2020 | 14.45 | 14.85 | 13.39 | 14.50 | 42,941 | +0.15(+1.05%) |
Jan 03, 2020 | 13.76 | 14.73 | 12.76 | 14.35 | 73,100 | +0.47(+3.39%) |
Jan 02, 2020 | 13.27 | 13.91 | 13.14 | 13.88 | 24,035 | +0.72(+5.47%) |
Dec 31, 2019 | 13.15 | 13.65 | 12.80 | 13.16 | 40,000 | -0.04(-0.30%) |
Dec 30, 2019 | 13.69 | 14.28 | 12.95 | 13.20 | 32,674 | -0.53(-3.86%) |
Dec 27, 2019 | 13.99 | 14.68 | 13.22 | 13.73 | 29,700 | -0.15(-1.08%) |
Dec 26, 2019 | 12.70 | 14.60 | 12.70 | 13.88 | 49,734 | +1.28(+10.16%) |
Dec 24, 2019 | 13.88 | 14.67 | 11.99 | 12.60 | 57,600 | -1.17(-8.50%) |
Dec 23, 2019 | 13.77 | 14.85 | 13.74 | 13.77 | 72,491 | +0.04(+0.29%) |
Dec 20, 2019 | 13.70 | 14.94 | 13.23 | 13.73 | 297,400 | +0.10(+0.73%) |
Dec 19, 2019 | 13.32 | 14.88 | 13.09 | 13.63 | 121,663 | +0.36(+2.71%) |
Dec 18, 2019 | 11.99 | 13.99 | 11.53 | 13.27 | 178,162 | +2.09(+18.69%) |
Dec 17, 2019 | 10.14 | 11.59 | 10.10 | 11.18 | 158,151 | +1.18(+11.80%) |
Dec 16, 2019 | 9.760 | 11.63 | 9.630 | 10.00 | 113,787 | +0.16(+1.63%) |
Dec 13, 2019 | 9.070 | 9.990 | 9.070 | 9.840 | 35,800 | +0.71(+7.78%) |
Dec 12, 2019 | 9.940 | 10.30 | 8.160 | 9.130 | 56,338 | -0.69(-7.03%) |
Dec 11, 2019 | 9.570 | 10.04 | 9.550 | 9.820 | 18,964 | +0.32(+3.37%) |
Dec 10, 2019 | 10.50 | 10.50 | 9.440 | 9.500 | 47,538 | -0.50(-5.00%) |
Dec 09, 2019 | 10.89 | 10.90 | 9.265 | 10.00 | 53,709 | -0.80(-7.41%) |
Dec 06, 2019 | 10.81 | 11.14 | 10.49 | 10.80 | 142,400 | -0.10(-0.92%) |
Dec 05, 2019 | 11.93 | 11.93 | 10.54 | 10.90 | 127,377 | -1.10(-9.17%) |
Dec 04, 2019 | 11.84 | 12.47 | 11.84 | 12.00 | 102,163 | -0.02(-0.17%) |
Dec 03, 2019 | 12.16 | 12.55 | 11.75 | 12.02 | 68,877 | -0.05(-0.41%) |
Dec 02, 2019 | 12.67 | 13.19 | 12.00 | 12.07 | 153,646 | -0.46(-3.67%) |
Nov 29, 2019 | 12.19 | 12.70 | 12.19 | 12.53 | 3,800 | -0.04(-0.32%) |
Nov 27, 2019 | 12.95 | 13.00 | 12.08 | 12.57 | 61,500 | -0.33(-2.56%) |
Nov 26, 2019 | 12.34 | 12.90 | 12.34 | 12.90 | 44,885 | +0.32(+2.54%) |
Nov 25, 2019 | 12.28 | 12.71 | 11.90 | 12.58 | 59,811 | +0.19(+1.53%) |
Nov 22, 2019 | 12.48 | 12.82 | 11.88 | 12.39 | 83,100 | +0.21(+1.72%) |
Nov 21, 2019 | 13.90 | 13.90 | 12.08 | 12.18 | 80,563 | -1.72(-12.37%) |
Nov 20, 2019 | 13.73 | 14.88 | 13.28 | 13.90 | 48,378 | +0.21(+1.53%) |
Nov 19, 2019 | 12.88 | 14.77 | 12.31 | 13.69 | 178,425 | +0.93(+7.29%) |
Nov 18, 2019 | 11.83 | 12.87 | 11.80 | 12.76 | 75,659 | +0.97(+8.23%) |
Nov 15, 2019 | 13.25 | 13.25 | 11.72 | 11.79 | 105,200 | -1.46(-11.02%) |
Nov 14, 2019 | 13.26 | 13.26 | 12.74 | 13.25 | 63,691 | +0.00(+0.00%) |
Nov 13, 2019 | 13.28 | 13.89 | 12.51 | 13.25 | 134,300 | +0.20(+1.53%) |
Nov 12, 2019 | 12.05 | 14.49 | 11.95 | 13.05 | 240,845 | +0.97(+8.03%) |
Nov 11, 2019 | 11.85 | 12.38 | 11.67 | 12.08 | 130,005 | +0.08(+0.67%) |
Nov 08, 2019 | 12.01 | 12.45 | 11.50 | 12.00 | 424,200 | +0.00(+0.00%) |