Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 12.91 | 12.95 | 12.47 | 12.50 | 647,000 | -0.47(-3.62%) |
Jan 30, 2020 | 12.86 | 13.03 | 12.82 | 12.97 | 577,879 | -0.01(-0.08%) |
Jan 29, 2020 | 12.86 | 13.11 | 12.84 | 12.98 | 933,137 | +0.23(+1.80%) |
Jan 28, 2020 | 12.61 | 12.76 | 12.46 | 12.75 | 701,940 | +0.18(+1.43%) |
Jan 27, 2020 | 12.49 | 12.67 | 12.36 | 12.57 | 772,329 | -0.16(-1.26%) |
Jan 24, 2020 | 12.66 | 12.87 | 12.62 | 12.73 | 812,400 | +0.09(+0.71%) |
Jan 23, 2020 | 12.39 | 12.66 | 12.05 | 12.64 | 799,459 | +0.16(+1.28%) |
Jan 22, 2020 | 12.69 | 12.78 | 12.47 | 12.48 | 570,009 | -0.07(-0.56%) |
Jan 21, 2020 | 12.68 | 12.86 | 12.41 | 12.55 | 854,003 | -0.21(-1.65%) |
Jan 17, 2020 | 13.11 | 13.11 | 12.68 | 12.76 | 478,300 | -0.25(-1.92%) |
Jan 16, 2020 | 12.93 | 13.10 | 12.73 | 13.01 | 509,344 | +0.10(+0.77%) |
Jan 15, 2020 | 12.66 | 12.94 | 12.62 | 12.91 | 580,377 | +0.19(+1.49%) |
Jan 14, 2020 | 12.72 | 12.88 | 12.57 | 12.72 | 567,954 | -0.03(-0.24%) |
Jan 13, 2020 | 12.95 | 12.97 | 12.65 | 12.75 | 497,625 | -0.22(-1.70%) |
Jan 10, 2020 | 13.07 | 13.20 | 12.91 | 12.97 | 565,100 | -0.15(-1.14%) |
Jan 09, 2020 | 13.22 | 13.34 | 13.07 | 13.12 | 1,005,979 | +0.21(+1.63%) |
Jan 08, 2020 | 12.87 | 13.19 | 12.86 | 12.91 | 673,531 | +0.10(+0.78%) |
Jan 07, 2020 | 12.69 | 13.05 | 12.57 | 12.81 | 966,983 | -0.15(-1.16%) |
Jan 06, 2020 | 13.04 | 13.15 | 12.68 | 12.96 | 1,048,333 | -0.16(-1.22%) |
Jan 03, 2020 | 13.00 | 13.14 | 12.83 | 13.12 | 829,100 | +0.00(+0.00%) |
Jan 02, 2020 | 13.50 | 13.62 | 12.82 | 13.12 | 710,314 | -0.31(-2.31%) |
Dec 31, 2019 | 13.48 | 13.70 | 13.38 | 13.43 | 784,300 | +0.04(+0.30%) |
Dec 30, 2019 | 13.30 | 13.48 | 12.91 | 13.39 | 1,147,481 | +0.08(+0.60%) |
Dec 27, 2019 | 13.42 | 13.46 | 13.27 | 13.31 | 368,600 | -0.05(-0.37%) |
Dec 26, 2019 | 13.56 | 13.60 | 13.23 | 13.36 | 323,293 | -0.23(-1.69%) |
Dec 24, 2019 | 13.52 | 13.60 | 13.41 | 13.59 | 188,000 | +0.08(+0.59%) |
Dec 23, 2019 | 13.47 | 13.66 | 13.39 | 13.51 | 607,344 | +0.11(+0.82%) |
Dec 20, 2019 | 13.65 | 13.73 | 13.19 | 13.40 | 1,261,400 | -0.19(-1.40%) |
Dec 19, 2019 | 13.68 | 13.79 | 13.51 | 13.59 | 733,867 | -0.07(-0.51%) |
Dec 18, 2019 | 13.54 | 13.85 | 13.45 | 13.66 | 935,022 | +0.18(+1.34%) |
Dec 17, 2019 | 13.29 | 13.56 | 13.27 | 13.48 | 978,451 | +0.19(+1.43%) |
Dec 16, 2019 | 13.20 | 13.60 | 13.00 | 13.29 | 864,727 | +0.34(+2.63%) |
Dec 13, 2019 | 13.72 | 13.86 | 12.82 | 12.95 | 1,653,300 | -0.87(-6.30%) |
Dec 12, 2019 | 13.06 | 13.94 | 12.90 | 13.82 | 1,726,882 | +0.83(+6.39%) |
Dec 11, 2019 | 12.98 | 13.34 | 12.91 | 12.99 | 1,064,230 | +0.14(+1.09%) |
Dec 10, 2019 | 12.51 | 13.03 | 12.51 | 12.85 | 1,647,421 | +0.31(+2.47%) |
Dec 09, 2019 | 12.32 | 12.77 | 12.23 | 12.54 | 2,429,377 | +0.32(+2.62%) |
Dec 06, 2019 | 12.15 | 12.79 | 12.12 | 12.22 | 6,810,400 | +0.36(+3.04%) |
Dec 05, 2019 | 12.39 | 12.80 | 11.83 | 11.86 | 2,530,262 | -1.02(-7.92%) |
Dec 04, 2019 | 13.07 | 13.15 | 12.74 | 12.88 | 980,327 | -0.10(-0.77%) |
Dec 03, 2019 | 13.00 | 13.28 | 12.94 | 12.98 | 1,029,151 | -0.22(-1.67%) |
Dec 02, 2019 | 13.45 | 13.50 | 13.12 | 13.20 | 858,057 | -0.27(-2.00%) |
Nov 29, 2019 | 13.35 | 13.55 | 13.29 | 13.47 | 311,800 | +0.12(+0.90%) |
Nov 27, 2019 | 13.45 | 13.51 | 13.27 | 13.35 | 1,098,800 | -0.01(-0.07%) |
Nov 26, 2019 | 13.33 | 13.75 | 13.26 | 13.36 | 1,365,147 | +0.02(+0.15%) |
Nov 25, 2019 | 13.08 | 13.45 | 13.00 | 13.34 | 1,327,273 | +0.36(+2.77%) |
Nov 22, 2019 | 12.93 | 13.17 | 12.93 | 12.98 | 1,660,500 | +0.13(+1.01%) |
Nov 21, 2019 | 12.61 | 13.39 | 12.61 | 12.85 | 1,408,324 | +0.29(+2.31%) |
Nov 20, 2019 | 12.62 | 12.85 | 12.50 | 12.56 | 827,047 | -0.11(-0.87%) |
Nov 19, 2019 | 12.44 | 12.91 | 12.43 | 12.67 | 987,408 | +0.27(+2.18%) |
Nov 18, 2019 | 12.35 | 12.56 | 12.30 | 12.40 | 1,008,354 | +0.03(+0.24%) |
Nov 15, 2019 | 12.57 | 12.60 | 12.30 | 12.37 | 744,900 | -0.06(-0.48%) |
Nov 14, 2019 | 12.46 | 12.63 | 12.41 | 12.43 | 770,815 | -0.02(-0.16%) |
Nov 13, 2019 | 12.43 | 12.60 | 11.98 | 12.45 | 877,128 | -0.16(-1.27%) |
Nov 12, 2019 | 12.50 | 12.79 | 12.44 | 12.61 | 802,171 | +0.09(+0.72%) |
Nov 11, 2019 | 12.46 | 12.56 | 12.13 | 12.52 | 856,411 | -0.05(-0.40%) |
Nov 08, 2019 | 11.95 | 12.57 | 11.90 | 12.57 | 883,100 | +0.57(+4.75%) |
Nov 07, 2019 | 11.73 | 12.00 | 11.61 | 12.00 | 1,230,451 | +0.41(+3.54%) |
Nov 06, 2019 | 11.00 | 11.86 | 10.90 | 11.59 | 2,789,698 | +1.20(+11.55%) |
Nov 05, 2019 | 10.31 | 10.58 | 9.980 | 10.39 | 683,754 | +0.20(+1.96%) |
Nov 04, 2019 | 10.32 | 10.41 | 10.18 | 10.19 | 545,526 | -0.04(-0.39%) |