Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 11.25 | 11.46 | 11.12 | 11.26 | 655,600 | -0.01(-0.09%) |
Jan 30, 2020 | 10.82 | 11.37 | 10.78 | 11.27 | 334,688 | +0.32(+2.92%) |
Jan 29, 2020 | 11.25 | 11.38 | 10.88 | 10.95 | 260,073 | -0.29(-2.58%) |
Jan 28, 2020 | 11.28 | 11.66 | 11.23 | 11.24 | 483,506 | +0.01(+0.09%) |
Jan 27, 2020 | 10.63 | 11.33 | 10.63 | 11.23 | 630,307 | +0.26(+2.37%) |
Jan 24, 2020 | 11.19 | 11.30 | 10.67 | 10.97 | 776,000 | -0.23(-2.05%) |
Jan 23, 2020 | 11.39 | 11.40 | 10.91 | 11.20 | 693,547 | -0.19(-1.67%) |
Jan 22, 2020 | 11.42 | 11.52 | 10.97 | 11.39 | 1,843,450 | -0.02(-0.18%) |
Jan 21, 2020 | 11.52 | 11.59 | 11.33 | 11.41 | 611,744 | -0.17(-1.47%) |
Jan 17, 2020 | 11.95 | 12.02 | 11.39 | 11.58 | 686,000 | -0.31(-2.61%) |
Jan 16, 2020 | 12.08 | 12.30 | 11.84 | 11.89 | 543,777 | -0.03(-0.25%) |
Jan 15, 2020 | 12.02 | 12.27 | 11.85 | 11.92 | 411,775 | -0.22(-1.81%) |
Jan 14, 2020 | 12.36 | 12.38 | 12.10 | 12.14 | 425,471 | -0.14(-1.14%) |
Jan 13, 2020 | 12.13 | 12.28 | 11.73 | 12.28 | 301,429 | +0.14(+1.15%) |
Jan 10, 2020 | 12.06 | 12.27 | 12.04 | 12.14 | 477,600 | +0.10(+0.83%) |
Jan 09, 2020 | 12.09 | 12.12 | 11.81 | 12.04 | 438,659 | +0.04(+0.33%) |
Jan 08, 2020 | 12.02 | 12.14 | 11.80 | 12.00 | 338,798 | -0.01(-0.08%) |
Jan 07, 2020 | 11.97 | 12.12 | 11.78 | 12.01 | 435,594 | -0.04(-0.33%) |
Jan 06, 2020 | 12.05 | 12.27 | 11.92 | 12.05 | 291,911 | -0.11(-0.90%) |
Jan 03, 2020 | 12.06 | 12.20 | 11.87 | 12.16 | 281,900 | -0.11(-0.90%) |
Jan 02, 2020 | 13.01 | 13.05 | 12.10 | 12.27 | 378,719 | -0.59(-4.59%) |
Dec 31, 2019 | 12.66 | 12.91 | 12.55 | 12.86 | 765,900 | +0.21(+1.66%) |
Dec 30, 2019 | 12.64 | 12.89 | 12.57 | 12.65 | 355,603 | +0.00(+0.00%) |
Dec 27, 2019 | 12.92 | 12.98 | 12.56 | 12.65 | 358,600 | -0.20(-1.56%) |
Dec 26, 2019 | 13.14 | 13.44 | 12.83 | 12.85 | 588,876 | -0.30(-2.28%) |
Dec 24, 2019 | 13.20 | 13.21 | 12.93 | 13.15 | 330,200 | +0.05(+0.38%) |
Dec 23, 2019 | 13.19 | 13.24 | 13.00 | 13.10 | 640,022 | -0.03(-0.23%) |
Dec 20, 2019 | 13.49 | 13.49 | 13.09 | 13.13 | 881,200 | -0.30(-2.23%) |
Dec 19, 2019 | 13.27 | 13.50 | 13.13 | 13.43 | 593,132 | +0.20(+1.51%) |
Dec 18, 2019 | 13.29 | 13.57 | 13.19 | 13.23 | 643,744 | -0.08(-0.60%) |
Dec 17, 2019 | 13.27 | 13.61 | 13.19 | 13.31 | 455,875 | +0.01(+0.08%) |
Dec 16, 2019 | 15.75 | 15.75 | 12.75 | 13.30 | 1,763,090 | -2.43(-15.45%) |
Dec 13, 2019 | 15.89 | 16.17 | 15.63 | 15.73 | 597,500 | -0.16(-1.01%) |
Dec 12, 2019 | 15.23 | 15.94 | 15.23 | 15.89 | 547,689 | +0.68(+4.47%) |
Dec 11, 2019 | 14.93 | 15.50 | 14.87 | 15.21 | 465,761 | +0.37(+2.49%) |
Dec 10, 2019 | 14.86 | 14.86 | 14.51 | 14.84 | 548,879 | -0.05(-0.34%) |
Dec 09, 2019 | 14.96 | 15.07 | 14.88 | 14.89 | 486,216 | -0.17(-1.13%) |
Dec 06, 2019 | 15.02 | 15.25 | 14.86 | 15.06 | 435,300 | +0.26(+1.76%) |
Dec 05, 2019 | 14.95 | 14.96 | 14.43 | 14.80 | 306,243 | -0.07(-0.47%) |
Dec 04, 2019 | 14.90 | 15.13 | 14.73 | 14.87 | 383,138 | +0.05(+0.34%) |
Dec 03, 2019 | 14.82 | 15.11 | 14.66 | 14.82 | 364,629 | -0.22(-1.46%) |
Dec 02, 2019 | 16.09 | 16.10 | 15.00 | 15.04 | 348,792 | -0.89(-5.59%) |
Nov 29, 2019 | 16.12 | 16.33 | 15.81 | 15.93 | 274,700 | -0.37(-2.27%) |
Nov 27, 2019 | 16.25 | 16.40 | 16.20 | 16.30 | 380,500 | +0.10(+0.62%) |
Nov 26, 2019 | 15.73 | 16.43 | 15.64 | 16.20 | 610,045 | +0.48(+3.05%) |
Nov 25, 2019 | 15.36 | 15.85 | 15.26 | 15.72 | 1,782,986 | +0.42(+2.75%) |
Nov 22, 2019 | 15.46 | 15.59 | 15.28 | 15.30 | 370,600 | -0.02(-0.13%) |
Nov 21, 2019 | 15.53 | 15.69 | 15.25 | 15.32 | 514,992 | -0.20(-1.29%) |
Nov 20, 2019 | 16.18 | 16.22 | 15.31 | 15.52 | 724,257 | -0.82(-5.02%) |
Nov 19, 2019 | 16.40 | 16.43 | 16.07 | 16.34 | 661,171 | +0.02(+0.12%) |
Nov 18, 2019 | 17.51 | 17.51 | 16.16 | 16.32 | 713,491 | -1.31(-7.43%) |
Nov 15, 2019 | 18.37 | 18.37 | 17.51 | 17.63 | 523,700 | -0.69(-3.77%) |
Nov 14, 2019 | 18.51 | 18.67 | 18.27 | 18.32 | 346,106 | -0.25(-1.35%) |
Nov 13, 2019 | 18.94 | 18.98 | 18.43 | 18.57 | 401,952 | -0.55(-2.88%) |
Nov 12, 2019 | 19.28 | 19.30 | 18.92 | 19.12 | 580,435 | -0.05(-0.26%) |
Nov 11, 2019 | 18.52 | 19.22 | 18.52 | 19.17 | 506,015 | +0.70(+3.79%) |
Nov 08, 2019 | 18.45 | 19.16 | 18.31 | 18.47 | 639,500 | +0.00(+0.00%) |
Nov 07, 2019 | 17.03 | 19.48 | 17.01 | 18.47 | 1,859,925 | +2.76(+17.57%) |
Nov 06, 2019 | 16.75 | 16.75 | 15.56 | 15.71 | 626,993 | -1.06(-6.32%) |
Nov 05, 2019 | 17.08 | 17.20 | 16.75 | 16.77 | 344,716 | -0.28(-1.64%) |
Nov 04, 2019 | 16.78 | 17.29 | 16.59 | 17.05 | 415,493 | +0.49(+2.96%) |