Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 13.39 | 14.10 | 13.32 | 14.10 | 4,200 | +1.10(+8.46%) |
Jan 30, 2020 | 12.65 | 13.01 | 12.65 | 13.00 | 729 | -0.40(-2.99%) |
Jan 29, 2020 | 12.40 | 13.40 | 12.40 | 13.40 | 2,276 | +0.95(+7.63%) |
Jan 28, 2020 | 12.00 | 12.94 | 12.00 | 12.45 | 3,083 | +0.27(+2.26%) |
Jan 27, 2020 | 11.88 | 13.45 | 11.88 | 12.18 | 4,117 | +0.15(+1.24%) |
Jan 24, 2020 | 12.09 | 12.09 | 12.03 | 12.03 | 400 | -0.42(-3.39%) |
Jan 23, 2020 | 12.45 | 12.45 | 12.45 | 143 | +0.00(+0.00%) | |
Jan 22, 2020 | 12.58 | 12.65 | 12.45 | 12.45 | 1,230 | -0.13(-1.05%) |
Jan 21, 2020 | 12.50 | 12.60 | 12.50 | 12.58 | 561 | +0.00(+0.00%) |
Jan 17, 2020 | 12.17 | 12.60 | 12.17 | 12.58 | 900 | +0.15(+1.25%) |
Jan 16, 2020 | 12.55 | 12.55 | 12.08 | 12.43 | 1,800 | +0.10(+0.81%) |
Jan 15, 2020 | 12.60 | 12.60 | 12.32 | 12.32 | 2,049 | -0.21(-1.68%) |
Jan 14, 2020 | 12.54 | 12.54 | 12.54 | 84 | +0.00(+0.00%) | |
Jan 13, 2020 | 12.30 | 12.54 | 12.30 | 12.54 | 713 | +0.63(+5.34%) |
Jan 10, 2020 | 12.20 | 12.57 | 11.90 | 11.90 | 4,800 | -0.45(-3.64%) |
Jan 09, 2020 | 11.53 | 12.44 | 11.53 | 12.35 | 6,972 | +0.05(+0.41%) |
Jan 08, 2020 | 12.30 | 12.30 | 12.30 | 12.30 | 555 | -0.19(-1.52%) |
Jan 07, 2020 | 12.73 | 12.73 | 12.49 | 12.49 | 743 | -0.01(-0.08%) |
Jan 06, 2020 | 13.20 | 13.20 | 12.50 | 12.50 | 435 | +0.21(+1.75%) |
Jan 03, 2020 | 13.25 | 13.25 | 12.29 | 12.29 | 900 | -0.07(-0.60%) |
Jan 02, 2020 | 13.25 | 13.25 | 12.09 | 12.36 | 1,820 | -0.24(-1.90%) |
Dec 31, 2019 | 13.25 | 13.25 | 11.93 | 12.60 | 1,500 | -0.65(-4.91%) |
Dec 30, 2019 | 13.25 | 13.25 | 13.25 | 13.25 | 103 | +0.75(+6.00%) |
Dec 27, 2019 | 12.78 | 13.00 | 12.50 | 12.50 | 1,200 | +0.30(+2.46%) |
Dec 26, 2019 | 12.20 | 12.20 | 12.20 | 12.20 | 519 | -0.13(-1.07%) |
Dec 24, 2019 | 12.33 | 12.33 | 12.33 | 137 | +0.00(+0.00%) | |
Dec 23, 2019 | 12.60 | 12.60 | 12.20 | 12.33 | 2,588 | -0.27(-2.13%) |
Dec 20, 2019 | 12.01 | 12.60 | 12.00 | 12.60 | 4,500 | +0.35(+2.86%) |
Dec 19, 2019 | 12.35 | 12.35 | 12.12 | 12.25 | 2,763 | -0.05(-0.41%) |
Dec 18, 2019 | 12.13 | 12.50 | 12.13 | 12.30 | 1,828 | -0.34(-2.69%) |
Dec 17, 2019 | 12.64 | 12.64 | 12.64 | 12.64 | 180 | -0.19(-1.48%) |
Dec 16, 2019 | 13.57 | 13.97 | 12.65 | 12.83 | 5,207 | -0.95(-6.89%) |
Dec 13, 2019 | 13.78 | 13.78 | 13.78 | 13.78 | 500 | +0.98(+7.66%) |
Dec 12, 2019 | 12.00 | 12.94 | 12.00 | 12.80 | 1,708 | +0.80(+6.67%) |
Dec 11, 2019 | 12.62 | 13.97 | 12.00 | 12.00 | 5,561 | -0.20(-1.64%) |
Dec 10, 2019 | 12.51 | 12.51 | 12.14 | 12.20 | 4,288 | -0.86(-6.58%) |
Dec 09, 2019 | 11.75 | 14.10 | 11.75 | 13.06 | 10,300 | -0.04(-0.31%) |
Dec 06, 2019 | 13.13 | 13.13 | 12.90 | 13.10 | 11,964 | +0.14(+1.04%) |
Dec 05, 2019 | 13.13 | 13.13 | 12.52 | 12.96 | 2,660 | -0.12(-0.88%) |
Dec 04, 2019 | 13.20 | 13.20 | 13.08 | 13.08 | 952 | -0.05(-0.41%) |
Dec 03, 2019 | 13.20 | 13.20 | 12.88 | 13.13 | 3,920 | +0.27(+2.11%) |
Dec 02, 2019 | 13.20 | 13.30 | 12.86 | 12.86 | 5,806 | -0.27(-2.06%) |
Nov 29, 2019 | 13.13 | 13.13 | 13.13 | 13.13 | 738 | +0.14(+1.06%) |
Nov 27, 2019 | 13.03 | 13.20 | 12.86 | 13.00 | 1,181 | -0.21(-1.56%) |
Nov 26, 2019 | 13.17 | 13.21 | 13.17 | 13.20 | 856 | +0.01(+0.10%) |
Nov 25, 2019 | 13.13 | 13.20 | 13.13 | 13.19 | 2,205 | +0.10(+0.74%) |
Nov 22, 2019 | 14.05 | 14.05 | 12.96 | 13.09 | 1,329 | -1.80(-12.11%) |
Nov 21, 2019 | 14.77 | 14.89 | 14.22 | 14.89 | 4,168 | -0.48(-3.12%) |
Nov 20, 2019 | 14.79 | 15.57 | 14.79 | 15.37 | 4,342 | +0.21(+1.38%) |
Nov 19, 2019 | 14.98 | 15.32 | 14.98 | 15.16 | 7,401 | -0.07(-0.45%) |
Nov 18, 2019 | 15.40 | 15.57 | 14.32 | 15.23 | 13,158 | +0.85(+5.89%) |
Nov 15, 2019 | 13.66 | 14.39 | 13.65 | 14.39 | 2,067 | +0.74(+5.46%) |
Nov 14, 2019 | 13.61 | 14.29 | 13.61 | 13.64 | 3,994 | -0.05(-0.37%) |
Nov 13, 2019 | 14.08 | 14.86 | 13.53 | 13.69 | 12,871 | -0.38(-2.67%) |
Nov 12, 2019 | 12.25 | 15.57 | 12.25 | 14.07 | 25,878 | +1.82(+14.87%) |
Nov 11, 2019 | 16.05 | 16.05 | 12.25 | 12.25 | 22,731 | -1.90(-13.42%) |
Nov 08, 2019 | 13.37 | 14.89 | 13.37 | 14.14 | 29,098 | +1.86(+15.11%) |
Nov 07, 2019 | 9.478 | 13.20 | 9.478 | 12.29 | 12,531 | +3.36(+37.60%) |
Nov 04, 2019 | 8.930 | 8.930 | 8.930 | 0 | +0.00(+0.00%) |