Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 13.30 | 14.20 | 12.96 | 13.94 | 1,528,100 | +0.62(+4.65%) |
Jan 30, 2020 | 13.55 | 13.95 | 12.67 | 13.32 | 547,109 | -0.69(-4.93%) |
Jan 29, 2020 | 14.25 | 14.96 | 13.75 | 14.01 | 476,578 | -0.04(-0.28%) |
Jan 28, 2020 | 15.09 | 15.24 | 13.86 | 14.05 | 568,449 | -0.90(-6.02%) |
Jan 27, 2020 | 15.10 | 15.44 | 14.58 | 14.95 | 727,084 | -1.20(-7.43%) |
Jan 24, 2020 | 16.13 | 16.82 | 15.76 | 16.15 | 1,549,800 | +0.11(+0.69%) |
Jan 23, 2020 | 15.00 | 16.14 | 14.62 | 16.04 | 602,777 | +0.86(+5.67%) |
Jan 22, 2020 | 15.25 | 15.96 | 15.00 | 15.18 | 486,246 | +0.22(+1.47%) |
Jan 21, 2020 | 14.69 | 15.39 | 14.22 | 14.96 | 771,047 | +0.19(+1.29%) |
Jan 17, 2020 | 13.50 | 14.84 | 13.50 | 14.77 | 698,000 | +1.35(+10.06%) |
Jan 16, 2020 | 12.96 | 13.45 | 12.86 | 13.42 | 358,359 | +0.52(+4.03%) |
Jan 15, 2020 | 13.07 | 13.30 | 12.66 | 12.90 | 249,942 | -0.16(-1.23%) |
Jan 14, 2020 | 12.90 | 13.14 | 12.41 | 13.06 | 379,163 | +0.14(+1.08%) |
Jan 13, 2020 | 12.44 | 12.99 | 12.35 | 12.92 | 316,858 | +0.60(+4.87%) |
Jan 10, 2020 | 12.84 | 13.06 | 12.08 | 12.32 | 423,200 | -0.52(-4.05%) |
Jan 09, 2020 | 12.43 | 12.97 | 12.29 | 12.84 | 222,586 | +0.56(+4.56%) |
Jan 08, 2020 | 11.65 | 12.65 | 11.65 | 12.28 | 442,051 | +0.71(+6.14%) |
Jan 07, 2020 | 11.23 | 11.87 | 11.06 | 11.57 | 512,843 | +0.42(+3.77%) |
Jan 06, 2020 | 11.50 | 11.53 | 10.82 | 11.15 | 404,193 | -0.45(-3.88%) |
Jan 03, 2020 | 11.75 | 12.06 | 11.32 | 11.60 | 714,000 | -0.15(-1.28%) |
Jan 02, 2020 | 12.31 | 12.35 | 11.67 | 11.75 | 676,119 | -0.27(-2.25%) |
Dec 31, 2019 | 11.89 | 12.11 | 11.86 | 12.02 | 461,000 | +0.08(+0.67%) |
Dec 30, 2019 | 12.00 | 12.12 | 11.87 | 11.94 | 376,153 | -0.04(-0.33%) |
Dec 27, 2019 | 12.13 | 12.36 | 11.90 | 11.98 | 359,100 | -0.12(-0.99%) |
Dec 26, 2019 | 12.15 | 12.30 | 11.92 | 12.10 | 405,361 | +0.05(+0.41%) |
Dec 24, 2019 | 11.81 | 12.12 | 11.77 | 12.05 | 146,700 | +0.19(+1.60%) |
Dec 23, 2019 | 12.58 | 12.88 | 11.60 | 11.86 | 488,587 | -0.65(-5.20%) |
Dec 20, 2019 | 12.71 | 13.00 | 12.35 | 12.51 | 266,500 | -0.23(-1.81%) |
Dec 19, 2019 | 12.89 | 12.99 | 12.42 | 12.74 | 203,675 | -0.26(-2.00%) |
Dec 18, 2019 | 13.00 | 13.05 | 12.78 | 13.00 | 399,127 | +0.02(+0.15%) |
Dec 17, 2019 | 13.49 | 13.49 | 12.62 | 12.98 | 391,628 | -0.38(-2.84%) |
Dec 16, 2019 | 12.39 | 13.60 | 12.38 | 13.36 | 647,720 | +1.01(+8.18%) |
Dec 13, 2019 | 11.60 | 12.38 | 11.59 | 12.35 | 499,600 | +0.84(+7.30%) |
Dec 12, 2019 | 11.11 | 11.64 | 11.10 | 11.51 | 183,122 | +0.46(+4.16%) |
Dec 11, 2019 | 11.84 | 11.85 | 10.93 | 11.05 | 395,204 | -0.87(-7.30%) |
Dec 10, 2019 | 12.03 | 12.19 | 11.62 | 11.92 | 263,220 | -0.20(-1.65%) |
Dec 09, 2019 | 11.59 | 12.20 | 11.50 | 12.12 | 371,222 | +0.53(+4.57%) |
Dec 06, 2019 | 11.49 | 11.84 | 11.10 | 11.59 | 561,800 | +0.21(+1.85%) |
Dec 05, 2019 | 11.36 | 11.49 | 11.18 | 11.38 | 229,376 | +0.03(+0.26%) |
Dec 04, 2019 | 10.87 | 11.48 | 10.87 | 11.35 | 342,161 | +0.48(+4.42%) |
Dec 03, 2019 | 10.88 | 11.07 | 10.70 | 10.87 | 156,796 | -0.05(-0.46%) |
Dec 02, 2019 | 11.26 | 11.33 | 10.65 | 10.92 | 203,300 | -0.35(-3.11%) |
Nov 29, 2019 | 10.60 | 11.38 | 10.52 | 11.27 | 192,600 | +0.61(+5.72%) |
Nov 27, 2019 | 10.21 | 10.70 | 10.21 | 10.66 | 349,400 | +0.42(+4.10%) |
Nov 26, 2019 | 10.56 | 10.56 | 10.22 | 10.24 | 497,351 | -0.24(-2.29%) |
Nov 25, 2019 | 10.07 | 10.55 | 10.07 | 10.48 | 302,025 | +0.41(+4.07%) |
Nov 22, 2019 | 10.36 | 10.50 | 10.03 | 10.07 | 212,600 | -0.36(-3.45%) |
Nov 21, 2019 | 10.47 | 10.56 | 10.02 | 10.43 | 212,464 | +0.02(+0.19%) |
Nov 20, 2019 | 10.21 | 10.65 | 10.10 | 10.41 | 335,131 | +0.20(+1.96%) |
Nov 19, 2019 | 11.59 | 11.59 | 10.04 | 10.21 | 676,768 | -1.25(-10.91%) |
Nov 18, 2019 | 11.99 | 12.10 | 11.04 | 11.46 | 429,804 | -0.44(-3.70%) |
Nov 15, 2019 | 11.32 | 11.99 | 11.25 | 11.90 | 376,100 | +0.67(+5.97%) |
Nov 14, 2019 | 10.85 | 11.35 | 10.85 | 11.23 | 545,359 | +0.26(+2.37%) |
Nov 13, 2019 | 10.15 | 11.03 | 10.15 | 10.97 | 1,511,444 | +0.67(+6.50%) |
Nov 12, 2019 | 10.89 | 10.90 | 9.830 | 10.30 | 637,380 | -0.15(-1.44%) |
Nov 11, 2019 | 9.960 | 10.69 | 9.950 | 10.45 | 529,693 | +0.50(+5.03%) |
Nov 08, 2019 | 9.920 | 10.35 | 9.818 | 9.950 | 228,000 | +0.06(+0.61%) |
Nov 07, 2019 | 9.640 | 9.990 | 9.630 | 9.890 | 280,504 | +0.29(+3.02%) |
Nov 06, 2019 | 9.310 | 9.630 | 9.280 | 9.600 | 79,831 | +0.27(+2.89%) |
Nov 05, 2019 | 9.370 | 9.540 | 9.290 | 9.330 | 113,626 | -0.03(-0.32%) |
Nov 04, 2019 | 9.360 | 9.470 | 9.165 | 9.360 | 97,777 | +0.08(+0.86%) |