Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 12.10 | 12.10 | 11.41 | 11.67 | 822,900 | -0.48(-3.95%) |
Jan 30, 2020 | 12.06 | 12.33 | 11.91 | 12.15 | 627,726 | -0.10(-0.82%) |
Jan 29, 2020 | 12.39 | 12.43 | 11.90 | 12.25 | 816,173 | -0.12(-0.97%) |
Jan 28, 2020 | 12.25 | 12.41 | 12.16 | 12.37 | 619,548 | +0.26(+2.15%) |
Jan 27, 2020 | 11.88 | 12.12 | 11.62 | 12.11 | 1,011,285 | -0.13(-1.06%) |
Jan 24, 2020 | 12.73 | 12.81 | 11.83 | 12.24 | 875,800 | -0.43(-3.39%) |
Jan 23, 2020 | 12.55 | 12.81 | 12.08 | 12.67 | 771,693 | +0.06(+0.48%) |
Jan 22, 2020 | 13.14 | 13.18 | 12.59 | 12.61 | 720,523 | -0.50(-3.81%) |
Jan 21, 2020 | 12.94 | 13.26 | 12.81 | 13.11 | 655,217 | +0.15(+1.16%) |
Jan 17, 2020 | 12.98 | 13.04 | 12.74 | 12.96 | 761,000 | +0.06(+0.47%) |
Jan 16, 2020 | 12.10 | 12.91 | 12.00 | 12.90 | 935,618 | +0.91(+7.59%) |
Jan 15, 2020 | 11.51 | 12.18 | 11.50 | 11.99 | 814,780 | +0.49(+4.26%) |
Jan 14, 2020 | 11.21 | 11.65 | 11.11 | 11.50 | 807,013 | +0.16(+1.41%) |
Jan 13, 2020 | 11.26 | 11.38 | 11.06 | 11.34 | 781,020 | +0.08(+0.71%) |
Jan 10, 2020 | 11.49 | 11.50 | 11.24 | 11.26 | 844,200 | -0.25(-2.17%) |
Jan 09, 2020 | 11.51 | 11.70 | 11.38 | 11.51 | 924,532 | +0.02(+0.17%) |
Jan 08, 2020 | 11.93 | 11.97 | 11.35 | 11.49 | 1,776,807 | -0.49(-4.09%) |
Jan 07, 2020 | 11.72 | 12.03 | 11.23 | 11.98 | 1,352,219 | +0.28(+2.39%) |
Jan 06, 2020 | 11.71 | 11.85 | 11.53 | 11.70 | 827,951 | -0.16(-1.35%) |
Jan 03, 2020 | 11.88 | 12.07 | 11.80 | 11.86 | 656,300 | -0.24(-1.98%) |
Jan 02, 2020 | 12.40 | 12.42 | 11.91 | 12.10 | 733,717 | -0.12(-0.98%) |
Dec 31, 2019 | 11.89 | 12.30 | 11.73 | 12.22 | 832,100 | +0.31(+2.60%) |
Dec 30, 2019 | 11.85 | 12.24 | 11.78 | 11.91 | 701,330 | +0.01(+0.08%) |
Dec 27, 2019 | 12.18 | 12.18 | 11.86 | 11.90 | 344,100 | -0.20(-1.65%) |
Dec 26, 2019 | 12.12 | 12.23 | 12.05 | 12.10 | 396,614 | -0.01(-0.08%) |
Dec 24, 2019 | 12.17 | 12.27 | 12.10 | 12.11 | 200,600 | -0.14(-1.14%) |
Dec 23, 2019 | 12.22 | 12.28 | 11.80 | 12.25 | 809,165 | +0.05(+0.41%) |
Dec 20, 2019 | 12.45 | 12.66 | 12.19 | 12.20 | 1,133,500 | -0.19(-1.53%) |
Dec 19, 2019 | 12.15 | 12.41 | 11.98 | 12.39 | 1,034,041 | +0.29(+2.40%) |
Dec 18, 2019 | 11.98 | 12.15 | 11.75 | 12.10 | 604,642 | +0.13(+1.09%) |
Dec 17, 2019 | 12.03 | 12.18 | 11.14 | 11.97 | 1,415,863 | -0.50(-4.01%) |
Dec 16, 2019 | 12.44 | 12.60 | 12.23 | 12.47 | 476,518 | +0.06(+0.48%) |
Dec 13, 2019 | 12.47 | 12.84 | 12.40 | 12.41 | 493,900 | -0.09(-0.72%) |
Dec 12, 2019 | 12.49 | 12.71 | 12.40 | 12.50 | 511,824 | -0.02(-0.16%) |
Dec 11, 2019 | 12.66 | 12.84 | 12.51 | 12.52 | 483,489 | -0.18(-1.42%) |
Dec 10, 2019 | 12.51 | 12.70 | 12.42 | 12.70 | 613,581 | +0.09(+0.71%) |
Dec 09, 2019 | 12.37 | 12.90 | 12.35 | 12.61 | 590,868 | +0.18(+1.45%) |
Dec 06, 2019 | 12.68 | 12.73 | 12.38 | 12.43 | 579,500 | -0.10(-0.80%) |
Dec 05, 2019 | 12.45 | 12.57 | 12.16 | 12.53 | 638,083 | +0.14(+1.13%) |
Dec 04, 2019 | 12.52 | 12.78 | 12.32 | 12.39 | 470,863 | +0.03(+0.24%) |
Dec 03, 2019 | 12.50 | 12.59 | 12.24 | 12.36 | 1,061,369 | -0.25(-1.98%) |
Dec 02, 2019 | 13.22 | 13.26 | 12.55 | 12.61 | 615,974 | -0.68(-5.12%) |
Nov 29, 2019 | 12.66 | 13.38 | 12.59 | 13.29 | 931,100 | +0.54(+4.24%) |
Nov 27, 2019 | 13.49 | 13.53 | 12.75 | 12.75 | 431,300 | -0.71(-5.27%) |
Nov 26, 2019 | 13.20 | 13.55 | 12.99 | 13.46 | 709,352 | +0.20(+1.51%) |
Nov 25, 2019 | 12.91 | 13.35 | 12.81 | 13.26 | 522,754 | +0.44(+3.43%) |
Nov 22, 2019 | 12.90 | 13.14 | 12.78 | 12.82 | 833,000 | -0.02(-0.16%) |
Nov 21, 2019 | 12.81 | 13.04 | 12.62 | 12.84 | 796,252 | +0.02(+0.16%) |
Nov 20, 2019 | 11.97 | 12.86 | 11.87 | 12.82 | 1,065,463 | +0.81(+6.74%) |
Nov 19, 2019 | 12.29 | 12.30 | 12.00 | 12.01 | 658,812 | -0.20(-1.64%) |
Nov 18, 2019 | 12.59 | 12.60 | 12.02 | 12.21 | 944,269 | -0.48(-3.78%) |
Nov 15, 2019 | 12.63 | 12.74 | 12.36 | 12.69 | 625,600 | +0.18(+1.44%) |
Nov 14, 2019 | 12.04 | 12.58 | 11.80 | 12.51 | 1,062,792 | +0.43(+3.56%) |
Nov 13, 2019 | 12.37 | 12.37 | 11.91 | 12.08 | 728,217 | -0.40(-3.21%) |
Nov 12, 2019 | 12.58 | 12.63 | 12.33 | 12.48 | 703,597 | -0.11(-0.87%) |
Nov 11, 2019 | 12.45 | 12.65 | 12.26 | 12.59 | 580,267 | +0.00(+0.00%) |
Nov 08, 2019 | 12.74 | 12.83 | 12.54 | 12.59 | 2,179,400 | -0.15(-1.18%) |
Nov 07, 2019 | 12.37 | 12.92 | 12.32 | 12.74 | 2,038,202 | +0.60(+4.94%) |
Nov 06, 2019 | 11.52 | 12.62 | 11.52 | 12.14 | 2,268,150 | +0.29(+2.45%) |
Nov 05, 2019 | 12.13 | 12.35 | 11.78 | 11.85 | 1,506,536 | -0.20(-1.66%) |
Nov 04, 2019 | 12.10 | 12.35 | 12.01 | 12.05 | 1,112,991 | +0.03(+0.25%) |