Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 11.93 | 12.09 | 11.87 | 11.88 | 1,067,631 | -0.13(-1.11%) |
Jan 30, 2020 | 11.93 | 12.02 | 11.80 | 12.01 | 887,103 | +0.13(+1.12%) |
Jan 29, 2020 | 11.97 | 12.01 | 11.76 | 11.88 | 1,090,276 | -0.07(-0.56%) |
Jan 28, 2020 | 12.27 | 12.43 | 11.93 | 11.95 | 2,164,007 | -0.28(-2.30%) |
Jan 27, 2020 | 12.01 | 12.32 | 11.90 | 12.23 | 2,383,596 | +0.13(+1.10%) |
Jan 24, 2020 | 12.14 | 12.14 | 11.98 | 12.10 | 947,863 | +0.01(+0.06%) |
Jan 23, 2020 | 11.93 | 12.10 | 11.76 | 12.09 | 1,462,905 | +0.06(+0.49%) |
Jan 22, 2020 | 11.81 | 12.10 | 11.80 | 12.03 | 1,249,287 | +0.16(+1.37%) |
Jan 21, 2020 | 11.67 | 11.98 | 11.56 | 11.87 | 2,122,620 | +0.27(+2.30%) |
Jan 17, 2020 | 11.39 | 11.75 | 11.39 | 11.60 | 2,595,270 | +0.20(+1.75%) |
Jan 16, 2020 | 11.69 | 11.77 | 11.38 | 11.40 | 3,220,505 | -0.29(-2.47%) |
Jan 15, 2020 | 11.98 | 12.04 | 11.43 | 11.69 | 4,176,551 | -0.44(-3.60%) |
Jan 14, 2020 | 12.14 | 12.15 | 11.87 | 12.12 | 1,395,144 | -0.01(-0.12%) |
Jan 13, 2020 | 12.21 | 12.29 | 12.12 | 12.14 | 1,773,500 | -0.06(-0.49%) |
Jan 10, 2020 | 12.10 | 12.37 | 12.10 | 12.20 | 1,343,933 | +0.10(+0.86%) |
Jan 09, 2020 | 12.21 | 12.28 | 12.01 | 12.10 | 1,880,400 | -0.12(-0.97%) |
Jan 08, 2020 | 12.39 | 12.40 | 12.15 | 12.21 | 2,048,303 | -0.19(-1.55%) |
Jan 07, 2020 | 12.80 | 12.91 | 12.34 | 12.41 | 2,002,407 | -0.45(-3.51%) |
Jan 06, 2020 | 12.99 | 13.13 | 12.86 | 12.86 | 1,778,876 | -0.18(-1.36%) |
Jan 03, 2020 | 12.86 | 13.05 | 12.78 | 13.03 | 1,494,250 | +0.11(+0.86%) |
Jan 02, 2020 | 13.31 | 13.38 | 12.84 | 12.92 | 1,530,788 | -0.34(-2.57%) |
Dec 31, 2019 | 12.90 | 13.33 | 12.89 | 13.26 | 2,019,685 | +0.29(+2.22%) |
Dec 30, 2019 | 13.06 | 13.21 | 12.84 | 12.98 | 1,984,775 | -0.15(-1.16%) |
Dec 27, 2019 | 12.95 | 13.13 | 12.87 | 13.13 | 1,777,835 | +0.30(+2.30%) |
Dec 26, 2019 | 13.11 | 13.17 | 12.79 | 12.83 | 1,584,581 | -0.30(-2.25%) |
Dec 24, 2019 | 12.85 | 13.17 | 12.82 | 13.13 | 837,216 | +0.32(+2.47%) |
Dec 23, 2019 | 13.15 | 13.15 | 12.75 | 12.81 | 1,380,886 | -0.10(-0.78%) |
Dec 20, 2019 | 12.75 | 12.93 | 12.65 | 12.91 | 3,710,428 | +0.19(+1.47%) |
Dec 19, 2019 | 12.46 | 12.72 | 12.46 | 12.72 | 1,358,440 | +0.27(+2.14%) |
Dec 18, 2019 | 12.43 | 12.56 | 12.15 | 12.46 | 1,628,519 | +0.06(+0.52%) |
Dec 17, 2019 | 12.38 | 12.50 | 12.30 | 12.39 | 1,207,798 | -0.02(-0.17%) |
Dec 16, 2019 | 12.01 | 12.54 | 12.01 | 12.41 | 1,393,852 | +0.38(+3.17%) |
Dec 13, 2019 | 12.37 | 12.41 | 12.02 | 12.03 | 1,124,107 | -0.34(-2.74%) |
Dec 12, 2019 | 12.71 | 12.77 | 12.31 | 12.37 | 1,876,612 | -0.33(-2.61%) |
Dec 11, 2019 | 12.61 | 12.73 | 12.48 | 12.70 | 1,393,866 | +0.12(+0.97%) |
Dec 10, 2019 | 12.49 | 12.62 | 12.39 | 12.58 | 1,602,571 | +0.11(+0.87%) |
Dec 09, 2019 | 12.50 | 12.75 | 12.42 | 12.47 | 1,353,370 | +0.01(+0.06%) |
Dec 06, 2019 | 12.18 | 12.47 | 12.15 | 12.46 | 1,377,687 | +0.35(+2.92%) |
Dec 05, 2019 | 12.00 | 12.14 | 11.98 | 12.11 | 1,051,561 | +0.14(+1.20%) |
Dec 04, 2019 | 11.92 | 12.06 | 11.85 | 11.97 | 1,150,373 | +0.01(+0.12%) |
Dec 03, 2019 | 11.87 | 12.00 | 11.79 | 11.95 | 1,174,205 | +0.00(+0.00%) |
Dec 02, 2019 | 11.96 | 12.08 | 11.81 | 11.95 | 1,171,000 | +0.02(+0.18%) |
Nov 29, 2019 | 11.89 | 12.07 | 11.84 | 11.93 | 590,715 | +0.05(+0.42%) |
Nov 27, 2019 | 11.42 | 11.89 | 11.41 | 11.88 | 1,421,963 | +0.46(+4.04%) |
Nov 26, 2019 | 11.66 | 11.66 | 11.40 | 11.42 | 1,252,113 | -0.24(-2.10%) |
Nov 25, 2019 | 11.56 | 11.69 | 11.51 | 11.66 | 1,138,032 | +0.11(+0.94%) |
Nov 22, 2019 | 11.60 | 11.67 | 11.46 | 11.56 | 962,548 | -0.01(-0.13%) |
Nov 21, 2019 | 11.73 | 11.77 | 11.49 | 11.57 | 1,188,053 | -0.16(-1.35%) |
Nov 20, 2019 | 11.43 | 11.75 | 11.35 | 11.73 | 1,413,754 | +0.24(+2.07%) |
Nov 19, 2019 | 11.81 | 11.81 | 11.48 | 11.49 | 1,178,520 | -0.24(-2.03%) |
Nov 18, 2019 | 11.80 | 11.88 | 11.64 | 11.73 | 1,429,841 | -0.05(-0.43%) |
Nov 15, 2019 | 11.58 | 11.79 | 11.43 | 11.78 | 1,462,213 | +0.21(+1.81%) |
Nov 14, 2019 | 11.72 | 11.78 | 11.50 | 11.57 | 1,310,057 | -0.17(-1.41%) |
Nov 13, 2019 | 11.69 | 11.74 | 11.43 | 11.74 | 1,884,282 | +0.05(+0.43%) |
Nov 12, 2019 | 11.72 | 11.82 | 11.49 | 11.69 | 2,224,415 | -0.05(-0.43%) |
Nov 11, 2019 | 12.27 | 12.28 | 11.71 | 11.74 | 1,763,214 | -0.63(-5.13%) |
Nov 08, 2019 | 12.31 | 12.51 | 12.23 | 12.37 | 1,215,712 | +0.06(+0.53%) |
Nov 07, 2019 | 12.44 | 12.79 | 12.24 | 12.31 | 2,116,676 | -0.12(-0.93%) |
Nov 06, 2019 | 12.46 | 12.64 | 11.98 | 12.42 | 2,772,032 | -0.04(-0.29%) |
Nov 05, 2019 | 11.95 | 12.82 | 11.93 | 12.46 | 3,951,222 | +0.53(+4.41%) |
Nov 04, 2019 | 11.49 | 12.00 | 11.49 | 11.93 | 2,381,340 | +0.42(+3.63%) |