Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 12.40 | 12.51 | 12.35 | 12.37 | 4,010,949 | -0.09(-0.72%) |
Jan 30, 2020 | 12.29 | 12.48 | 12.19 | 12.46 | 4,422,871 | +0.10(+0.80%) |
Jan 29, 2020 | 12.40 | 12.46 | 12.32 | 12.36 | 3,523,543 | +0.00(+0.00%) |
Jan 28, 2020 | 12.33 | 12.41 | 12.31 | 12.36 | 2,019,500 | +0.10(+0.80%) |
Jan 27, 2020 | 12.21 | 12.34 | 12.15 | 12.26 | 2,251,766 | -0.10(-0.80%) |
Jan 24, 2020 | 12.56 | 12.59 | 12.31 | 12.36 | 2,356,293 | -0.21(-1.64%) |
Jan 23, 2020 | 12.62 | 12.63 | 12.47 | 12.57 | 2,633,130 | -0.04(-0.36%) |
Jan 22, 2020 | 12.62 | 12.66 | 12.57 | 12.61 | 3,050,456 | +0.02(+0.14%) |
Jan 21, 2020 | 12.59 | 12.69 | 12.52 | 12.59 | 2,396,066 | -0.04(-0.36%) |
Jan 17, 2020 | 12.65 | 12.69 | 12.57 | 12.64 | 1,605,494 | +0.05(+0.43%) |
Jan 16, 2020 | 12.51 | 12.60 | 12.49 | 12.59 | 1,751,728 | +0.11(+0.86%) |
Jan 15, 2020 | 12.41 | 12.59 | 12.41 | 12.48 | 2,538,980 | +0.06(+0.51%) |
Jan 14, 2020 | 12.40 | 12.42 | 12.33 | 12.42 | 2,831,379 | -0.01(-0.07%) |
Jan 13, 2020 | 12.48 | 12.53 | 12.37 | 12.42 | 1,583,128 | -0.04(-0.29%) |
Jan 10, 2020 | 12.62 | 12.62 | 12.43 | 12.46 | 1,400,042 | -0.13(-1.00%) |
Jan 09, 2020 | 12.50 | 12.70 | 12.49 | 12.59 | 2,026,936 | +0.19(+1.52%) |
Jan 08, 2020 | 12.44 | 12.51 | 12.38 | 12.40 | 2,192,234 | -0.05(-0.43%) |
Jan 07, 2020 | 12.50 | 12.59 | 12.43 | 12.45 | 1,966,884 | -0.11(-0.86%) |
Jan 06, 2020 | 12.52 | 12.60 | 12.46 | 12.56 | 1,654,795 | -0.04(-0.36%) |
Jan 03, 2020 | 12.56 | 12.72 | 12.55 | 12.60 | 2,110,932 | -0.10(-0.78%) |
Jan 02, 2020 | 12.77 | 12.79 | 12.59 | 12.70 | 1,542,357 | -0.01(-0.07%) |
Dec 31, 2019 | 12.69 | 12.77 | 12.63 | 12.71 | 1,788,651 | +0.06(+0.50%) |
Dec 30, 2019 | 12.73 | 12.81 | 12.65 | 12.65 | 1,851,014 | -0.04(-0.28%) |
Dec 27, 2019 | 12.69 | 12.74 | 12.65 | 12.68 | 1,644,623 | +0.00(+0.00%) |
Dec 26, 2019 | 12.78 | 12.81 | 12.68 | 12.68 | 874,432 | -0.09(-0.70%) |
Dec 24, 2019 | 12.76 | 12.80 | 12.68 | 12.77 | 704,089 | +0.00(+0.00%) |
Dec 23, 2019 | 12.89 | 12.92 | 12.73 | 12.77 | 2,934,106 | -0.11(-0.84%) |
Dec 20, 2019 | 12.85 | 12.97 | 12.83 | 12.88 | 3,867,924 | +0.04(+0.35%) |
Dec 19, 2019 | 12.94 | 12.95 | 12.74 | 12.84 | 4,674,806 | -0.04(-0.35%) |
Dec 18, 2019 | 13.00 | 13.01 | 12.81 | 12.88 | 2,004,689 | -0.10(-0.76%) |
Dec 17, 2019 | 12.98 | 13.00 | 12.89 | 12.98 | 2,180,865 | +0.02(+0.14%) |
Dec 16, 2019 | 12.96 | 13.01 | 12.82 | 12.96 | 3,280,809 | +0.08(+0.63%) |
Dec 13, 2019 | 12.90 | 12.94 | 12.83 | 12.88 | 2,501,102 | -0.03(-0.21%) |
Dec 12, 2019 | 12.84 | 12.98 | 12.79 | 12.91 | 1,834,387 | +0.11(+0.84%) |
Dec 11, 2019 | 12.75 | 12.85 | 12.70 | 12.80 | 1,191,228 | +0.07(+0.56%) |
Dec 10, 2019 | 12.69 | 12.78 | 12.67 | 12.73 | 1,637,771 | +0.05(+0.43%) |
Dec 09, 2019 | 12.59 | 12.74 | 12.57 | 12.68 | 1,433,580 | +0.03(+0.21%) |
Dec 06, 2019 | 12.77 | 12.80 | 12.59 | 12.65 | 2,213,714 | -0.04(-0.35%) |
Dec 05, 2019 | 12.58 | 12.70 | 12.55 | 12.69 | 3,609,828 | +0.12(+0.93%) |
Dec 04, 2019 | 12.59 | 12.69 | 12.52 | 12.58 | 1,917,481 | +0.02(+0.14%) |
Dec 03, 2019 | 12.55 | 12.60 | 12.39 | 12.56 | 2,763,511 | -0.08(-0.64%) |
Dec 02, 2019 | 12.96 | 12.99 | 12.62 | 12.64 | 2,610,681 | -0.29(-2.22%) |
Nov 29, 2019 | 12.99 | 13.00 | 12.90 | 12.93 | 871,305 | -0.10(-0.76%) |
Nov 27, 2019 | 12.92 | 13.05 | 12.85 | 13.03 | 1,908,712 | +0.17(+1.33%) |
Nov 26, 2019 | 12.76 | 12.85 | 12.72 | 12.85 | 2,005,824 | +0.12(+0.92%) |
Nov 25, 2019 | 12.64 | 12.82 | 12.61 | 12.74 | 2,357,586 | +0.12(+0.92%) |
Nov 22, 2019 | 12.65 | 12.68 | 12.59 | 12.62 | 1,501,709 | -0.02(-0.14%) |
Nov 21, 2019 | 12.72 | 12.72 | 12.55 | 12.64 | 1,639,916 | -0.01(-0.07%) |
Nov 20, 2019 | 12.72 | 12.76 | 12.59 | 12.65 | 3,118,781 | -0.08(-0.63%) |
Nov 19, 2019 | 12.66 | 12.79 | 12.57 | 12.73 | 2,983,694 | +0.13(+1.00%) |
Nov 18, 2019 | 12.59 | 12.63 | 12.54 | 12.60 | 1,535,648 | -0.03(-0.21%) |
Nov 15, 2019 | 12.75 | 12.80 | 12.59 | 12.63 | 1,668,590 | -0.08(-0.63%) |
Nov 14, 2019 | 12.74 | 12.79 | 12.67 | 12.71 | 2,632,126 | -0.05(-0.42%) |
Nov 13, 2019 | 12.61 | 12.78 | 12.58 | 12.76 | 3,136,950 | +0.07(+0.56%) |
Nov 12, 2019 | 12.63 | 12.76 | 12.51 | 12.69 | 3,706,744 | +0.11(+0.86%) |
Nov 11, 2019 | 12.48 | 12.65 | 12.43 | 12.59 | 2,112,713 | +0.05(+0.43%) |
Nov 08, 2019 | 12.44 | 12.64 | 12.19 | 12.53 | 3,694,465 | +0.07(+0.58%) |
Nov 07, 2019 | 12.56 | 12.72 | 12.38 | 12.46 | 3,992,520 | -0.04(-0.29%) |
Nov 06, 2019 | 12.45 | 12.50 | 12.34 | 12.50 | 1,885,069 | +0.03(+0.21%) |
Nov 05, 2019 | 12.37 | 12.48 | 12.30 | 12.47 | 2,929,722 | +0.06(+0.50%) |
Nov 04, 2019 | 12.37 | 12.51 | 12.36 | 12.41 | 3,068,130 | +0.12(+0.94%) |