Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 12.27 | 12.75 | 11.80 | 11.96 | 160,000 | -0.33(-2.69%) |
Jan 30, 2020 | 12.00 | 12.37 | 11.50 | 12.29 | 176,682 | +0.21(+1.74%) |
Jan 29, 2020 | 12.35 | 12.57 | 12.01 | 12.08 | 137,229 | -0.31(-2.50%) |
Jan 28, 2020 | 13.09 | 13.39 | 12.27 | 12.39 | 236,224 | -0.65(-4.98%) |
Jan 27, 2020 | 13.68 | 14.00 | 12.54 | 13.04 | 401,957 | -1.61(-10.99%) |
Jan 24, 2020 | 15.15 | 15.19 | 14.51 | 14.65 | 308,200 | -0.48(-3.17%) |
Jan 23, 2020 | 14.00 | 15.30 | 13.26 | 15.13 | 489,271 | +0.95(+6.70%) |
Jan 22, 2020 | 14.49 | 15.00 | 14.04 | 14.18 | 380,438 | -0.13(-0.91%) |
Jan 21, 2020 | 13.79 | 14.90 | 13.69 | 14.31 | 503,798 | +0.81(+6.00%) |
Jan 17, 2020 | 12.01 | 13.86 | 12.01 | 13.50 | 522,100 | +1.37(+11.29%) |
Jan 16, 2020 | 11.72 | 12.22 | 11.65 | 12.13 | 111,710 | +0.35(+2.97%) |
Jan 15, 2020 | 11.72 | 11.90 | 11.60 | 11.78 | 77,041 | +0.07(+0.60%) |
Jan 14, 2020 | 12.00 | 12.05 | 11.40 | 11.71 | 79,702 | -0.20(-1.68%) |
Jan 13, 2020 | 11.75 | 12.22 | 11.70 | 11.91 | 138,812 | +0.12(+1.02%) |
Jan 10, 2020 | 11.54 | 11.89 | 11.51 | 11.79 | 160,000 | +0.18(+1.55%) |
Jan 09, 2020 | 11.60 | 11.85 | 11.27 | 11.61 | 164,561 | +0.03(+0.26%) |
Jan 08, 2020 | 11.28 | 11.65 | 11.26 | 11.58 | 151,844 | +0.32(+2.84%) |
Jan 07, 2020 | 11.20 | 11.40 | 11.01 | 11.26 | 91,374 | +0.10(+0.90%) |
Jan 06, 2020 | 11.28 | 11.33 | 11.01 | 11.16 | 71,979 | -0.06(-0.53%) |
Jan 03, 2020 | 10.85 | 11.48 | 10.85 | 11.22 | 115,000 | +0.24(+2.19%) |
Jan 02, 2020 | 11.12 | 11.22 | 10.75 | 10.98 | 227,796 | +0.00(+0.00%) |
Dec 31, 2019 | 10.86 | 11.37 | 10.77 | 10.98 | 186,000 | -0.03(-0.27%) |
Dec 30, 2019 | 11.04 | 11.30 | 10.61 | 11.01 | 202,213 | -0.02(-0.18%) |
Dec 27, 2019 | 12.01 | 12.01 | 11.00 | 11.03 | 246,500 | -1.06(-8.77%) |
Dec 26, 2019 | 12.50 | 12.88 | 11.90 | 12.09 | 275,158 | -0.23(-1.87%) |
Dec 24, 2019 | 11.78 | 12.40 | 11.54 | 12.32 | 252,000 | +0.57(+4.85%) |
Dec 23, 2019 | 12.05 | 12.05 | 11.23 | 11.75 | 485,017 | +0.82(+7.50%) |
Dec 20, 2019 | 10.74 | 10.96 | 10.65 | 10.93 | 147,200 | +0.18(+1.67%) |
Dec 19, 2019 | 10.85 | 11.09 | 10.62 | 10.75 | 66,138 | -0.04(-0.37%) |
Dec 18, 2019 | 11.18 | 11.65 | 10.75 | 10.79 | 146,669 | -0.35(-3.14%) |
Dec 17, 2019 | 10.80 | 11.70 | 10.80 | 11.14 | 247,378 | +0.23(+2.11%) |
Dec 16, 2019 | 10.33 | 11.15 | 10.26 | 10.91 | 163,562 | +0.59(+5.72%) |
Dec 13, 2019 | 10.31 | 10.46 | 10.15 | 10.32 | 86,700 | +0.00(+0.00%) |
Dec 12, 2019 | 10.44 | 10.62 | 10.29 | 10.32 | 88,425 | -0.14(-1.34%) |
Dec 11, 2019 | 10.54 | 10.66 | 10.21 | 10.46 | 199,691 | -0.12(-1.13%) |
Dec 10, 2019 | 10.70 | 10.99 | 10.50 | 10.58 | 140,284 | -0.13(-1.21%) |
Dec 09, 2019 | 10.81 | 10.94 | 10.60 | 10.71 | 100,622 | -0.18(-1.65%) |
Dec 06, 2019 | 11.20 | 11.46 | 10.85 | 10.89 | 133,400 | -0.32(-2.85%) |
Dec 05, 2019 | 11.02 | 11.50 | 10.60 | 11.21 | 174,789 | +0.58(+5.46%) |
Dec 04, 2019 | 10.79 | 10.95 | 10.50 | 10.63 | 186,460 | -0.07(-0.65%) |
Dec 03, 2019 | 11.22 | 11.30 | 10.53 | 10.70 | 206,204 | -0.36(-3.25%) |
Dec 02, 2019 | 11.24 | 11.42 | 11.00 | 11.06 | 146,316 | -0.30(-2.64%) |
Nov 29, 2019 | 11.17 | 11.46 | 11.06 | 11.36 | 29,800 | -0.03(-0.26%) |
Nov 27, 2019 | 11.66 | 11.66 | 10.91 | 11.39 | 144,100 | -0.22(-1.89%) |
Nov 26, 2019 | 11.53 | 12.12 | 11.50 | 11.61 | 309,434 | +0.07(+0.61%) |
Nov 25, 2019 | 10.55 | 11.69 | 10.50 | 11.54 | 324,830 | +0.83(+7.75%) |
Nov 22, 2019 | 10.80 | 10.81 | 10.46 | 10.71 | 140,500 | -0.10(-0.93%) |
Nov 21, 2019 | 11.05 | 11.19 | 10.60 | 10.81 | 115,096 | +0.01(+0.09%) |
Nov 20, 2019 | 10.70 | 11.20 | 10.61 | 10.80 | 104,087 | +0.00(+0.00%) |
Nov 19, 2019 | 10.95 | 11.16 | 10.60 | 10.80 | 137,952 | -0.28(-2.53%) |
Nov 18, 2019 | 10.93 | 11.50 | 10.85 | 11.08 | 182,655 | +0.23(+2.12%) |
Nov 15, 2019 | 10.57 | 10.90 | 10.25 | 10.85 | 158,300 | +0.37(+3.53%) |
Nov 14, 2019 | 10.38 | 10.65 | 10.27 | 10.48 | 71,688 | -0.02(-0.19%) |
Nov 13, 2019 | 10.85 | 10.85 | 10.25 | 10.50 | 106,794 | -0.14(-1.32%) |
Nov 12, 2019 | 10.21 | 10.66 | 10.15 | 10.64 | 183,607 | +0.47(+4.62%) |
Nov 11, 2019 | 10.25 | 10.56 | 10.08 | 10.17 | 145,261 | -0.42(-3.97%) |
Nov 08, 2019 | 10.03 | 10.80 | 10.01 | 10.59 | 208,900 | +0.53(+5.27%) |
Nov 07, 2019 | 10.41 | 10.63 | 9.850 | 10.06 | 341,617 | -0.59(-5.54%) |
Nov 06, 2019 | 10.60 | 10.73 | 10.35 | 10.65 | 158,578 | -0.13(-1.21%) |
Nov 05, 2019 | 11.02 | 11.13 | 10.45 | 10.78 | 373,546 | -0.09(-0.83%) |
Nov 04, 2019 | 11.33 | 11.33 | 10.66 | 10.87 | 210,919 | -0.30(-2.69%) |