Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 12.66 | 13.51 | 12.45 | 13.51 | 3,400 | +0.32(+2.43%) |
Jan 30, 2020 | 13.22 | 13.28 | 12.93 | 13.19 | 1,077 | -0.14(-1.05%) |
Jan 29, 2020 | 13.34 | 13.34 | 13.33 | 13.33 | 268 | -0.01(-0.07%) |
Jan 28, 2020 | 13.30 | 13.34 | 13.30 | 13.34 | 626 | -0.02(-0.15%) |
Jan 27, 2020 | 12.87 | 13.36 | 12.87 | 13.36 | 1,501 | +0.16(+1.21%) |
Jan 24, 2020 | 13.25 | 13.29 | 12.88 | 13.20 | 9,700 | -0.27(-2.00%) |
Jan 23, 2020 | 13.47 | 13.47 | 13.47 | 13.47 | 243 | +0.15(+1.13%) |
Jan 22, 2020 | 13.85 | 14.10 | 13.31 | 13.32 | 3,661 | -0.12(-0.89%) |
Jan 21, 2020 | 12.88 | 13.61 | 12.88 | 13.44 | 5,562 | +0.45(+3.44%) |
Jan 17, 2020 | 13.45 | 13.46 | 12.82 | 12.99 | 5,200 | -0.46(-3.39%) |
Jan 16, 2020 | 13.05 | 13.45 | 12.97 | 13.45 | 3,393 | +0.27(+2.05%) |
Jan 15, 2020 | 13.50 | 13.60 | 12.93 | 13.18 | 9,283 | -0.32(-2.37%) |
Jan 14, 2020 | 13.39 | 13.50 | 13.39 | 13.50 | 1,497 | +0.06(+0.47%) |
Jan 13, 2020 | 13.00 | 13.44 | 13.00 | 13.44 | 907 | +0.05(+0.35%) |
Jan 10, 2020 | 12.99 | 13.39 | 12.99 | 13.39 | 500 | -0.19(-1.40%) |
Jan 09, 2020 | 12.90 | 13.58 | 12.90 | 13.58 | 453 | -0.10(-0.75%) |
Jan 08, 2020 | 13.53 | 13.68 | 12.83 | 13.68 | 2,481 | -0.22(-1.55%) |
Jan 07, 2020 | 13.75 | 14.25 | 13.57 | 13.90 | 1,548 | +0.24(+1.75%) |
Jan 06, 2020 | 13.59 | 14.05 | 13.59 | 13.66 | 5,291 | +0.06(+0.44%) |
Jan 03, 2020 | 14.48 | 14.48 | 13.19 | 13.60 | 2,900 | +0.43(+3.26%) |
Jan 02, 2020 | 12.31 | 13.17 | 12.31 | 13.17 | 1,653 | +0.82(+6.64%) |
Dec 31, 2019 | 11.22 | 12.35 | 10.20 | 12.35 | 21,400 | +1.15(+10.30%) |
Dec 30, 2019 | 13.50 | 13.50 | 11.05 | 11.20 | 20,146 | -1.99(-15.11%) |
Dec 26, 2019 | 13.19 | 13.19 | 13.19 | 0 | -0.11(-0.82%) | |
Dec 24, 2019 | 12.50 | 13.49 | 12.50 | 13.30 | 6,800 | -0.17(-1.23%) |
Dec 23, 2019 | 13.07 | 13.60 | 13.07 | 13.47 | 639 | -0.13(-0.99%) |
Dec 20, 2019 | 13.60 | 13.60 | 13.60 | 13.60 | 100 | +0.00(+0.00%) |
Dec 19, 2019 | 13.50 | 14.00 | 13.13 | 13.60 | 11,994 | +0.05(+0.37%) |
Dec 18, 2019 | 13.97 | 14.43 | 13.50 | 13.55 | 6,752 | -0.07(-0.52%) |
Dec 17, 2019 | 13.80 | 13.80 | 13.05 | 13.62 | 3,717 | -0.29(-2.08%) |
Dec 16, 2019 | 14.25 | 14.25 | 13.49 | 13.91 | 3,596 | -0.19(-1.34%) |
Dec 13, 2019 | 14.09 | 14.51 | 13.32 | 14.10 | 2,800 | +0.07(+0.50%) |
Dec 12, 2019 | 14.03 | 14.03 | 14.03 | 14.03 | 359 | -0.01(-0.07%) |
Dec 11, 2019 | 14.04 | 14.04 | 14.04 | 14.04 | 363 | +0.55(+4.08%) |
Dec 10, 2019 | 13.84 | 13.84 | 13.01 | 13.49 | 2,653 | -0.21(-1.53%) |
Dec 09, 2019 | 14.00 | 14.35 | 13.55 | 13.70 | 16,034 | -0.32(-2.26%) |
Dec 06, 2019 | 12.55 | 14.25 | 12.53 | 14.02 | 12,600 | +0.36(+2.66%) |
Dec 05, 2019 | 13.20 | 14.00 | 13.17 | 13.65 | 19,286 | +0.55(+4.22%) |
Dec 04, 2019 | 13.25 | 13.34 | 12.65 | 13.10 | 8,987 | -0.35(-2.60%) |
Dec 03, 2019 | 13.00 | 13.50 | 12.44 | 13.45 | 9,905 | +0.00(+0.00%) |
Dec 02, 2019 | 14.90 | 15.00 | 13.45 | 13.45 | 1,298 | -0.15(-1.10%) |
Nov 29, 2019 | 13.67 | 13.67 | 13.60 | 13.60 | 800 | +0.00(+0.00%) |
Nov 27, 2019 | 13.60 | 13.60 | 13.60 | 13.60 | 200 | +0.32(+2.41%) |
Nov 26, 2019 | 13.01 | 13.28 | 13.00 | 13.28 | 924 | +0.28(+2.15%) |
Nov 25, 2019 | 12.74 | 13.40 | 12.67 | 13.00 | 5,729 | +0.37(+2.97%) |
Nov 22, 2019 | 12.67 | 12.67 | 12.63 | 12.63 | 900 | +0.03(+0.20%) |
Nov 21, 2019 | 12.48 | 12.74 | 12.12 | 12.60 | 2,236 | -0.15(-1.18%) |
Nov 20, 2019 | 12.75 | 12.75 | 12.75 | 12.75 | 61 | +0.00(+0.00%) |
Nov 19, 2019 | 12.02 | 12.75 | 12.02 | 12.75 | 1,850 | +0.25(+2.00%) |
Nov 18, 2019 | 11.73 | 12.50 | 11.70 | 12.50 | 2,900 | +0.83(+7.11%) |
Nov 15, 2019 | 12.00 | 12.05 | 11.50 | 11.67 | 2,700 | -0.43(-3.55%) |
Nov 14, 2019 | 11.55 | 12.10 | 11.55 | 12.10 | 574 | +0.90(+8.01%) |
Nov 13, 2019 | 11.21 | 11.21 | 11.11 | 11.20 | 850 | -0.22(-1.97%) |
Nov 12, 2019 | 12.24 | 12.24 | 11.00 | 11.43 | 4,300 | -1.07(-8.58%) |
Nov 11, 2019 | 12.50 | 12.50 | 12.50 | 12.50 | 89 | +0.00(+0.00%) |
Nov 08, 2019 | 12.50 | 12.50 | 12.50 | 12.50 | 100 | +0.00(+0.00%) |
Nov 07, 2019 | 12.66 | 13.23 | 11.98 | 12.50 | 11,234 | -1.00(-7.41%) |
Nov 06, 2019 | 12.85 | 13.50 | 12.85 | 13.50 | 2,346 | +0.30(+2.27%) |
Nov 05, 2019 | 12.86 | 13.20 | 12.81 | 13.20 | 639 | -0.01(-0.08%) |
Nov 04, 2019 | 13.21 | 13.21 | 13.21 | 13.21 | 514 | -0.34(-2.51%) |