Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 12.89 | 12.89 | 12.42 | 12.49 | 223,325 | -0.44(-3.37%) |
Jan 30, 2020 | 12.58 | 12.93 | 12.58 | 12.93 | 196,795 | +0.28(+2.22%) |
Jan 29, 2020 | 12.32 | 12.70 | 12.32 | 12.65 | 192,941 | +0.30(+2.40%) |
Jan 28, 2020 | 12.11 | 12.37 | 12.01 | 12.35 | 226,895 | +0.31(+2.59%) |
Jan 27, 2020 | 12.19 | 12.31 | 12.04 | 12.04 | 234,307 | -0.27(-2.21%) |
Jan 24, 2020 | 12.54 | 12.55 | 12.30 | 12.31 | 177,222 | -0.23(-1.80%) |
Jan 23, 2020 | 12.44 | 12.75 | 12.38 | 12.54 | 223,074 | +0.04(+0.31%) |
Jan 22, 2020 | 12.56 | 12.79 | 12.49 | 12.50 | 184,068 | -0.02(-0.19%) |
Jan 21, 2020 | 12.65 | 12.66 | 12.50 | 12.52 | 173,731 | -0.11(-0.86%) |
Jan 17, 2020 | 12.54 | 12.66 | 12.37 | 12.63 | 160,013 | +0.18(+1.44%) |
Jan 16, 2020 | 12.51 | 12.74 | 12.44 | 12.45 | 168,424 | +0.12(+1.01%) |
Jan 15, 2020 | 12.40 | 12.69 | 12.30 | 12.33 | 169,856 | -0.15(-1.19%) |
Jan 14, 2020 | 12.47 | 12.59 | 12.37 | 12.47 | 206,747 | -0.03(-0.25%) |
Jan 13, 2020 | 12.51 | 12.61 | 12.33 | 12.51 | 242,134 | -0.02(-0.19%) |
Jan 10, 2020 | 12.75 | 12.79 | 12.34 | 12.53 | 287,151 | -0.28(-2.19%) |
Jan 09, 2020 | 13.67 | 13.72 | 12.76 | 12.81 | 237,323 | -0.88(-6.43%) |
Jan 08, 2020 | 13.56 | 14.00 | 13.56 | 13.69 | 248,102 | +0.15(+1.09%) |
Jan 07, 2020 | 13.67 | 13.88 | 13.50 | 13.54 | 186,936 | -0.13(-0.97%) |
Jan 06, 2020 | 13.46 | 13.85 | 13.42 | 13.67 | 191,760 | +0.19(+1.39%) |
Jan 03, 2020 | 13.25 | 13.59 | 13.24 | 13.49 | 231,031 | +0.10(+0.76%) |
Jan 02, 2020 | 13.60 | 13.60 | 13.35 | 13.39 | 204,766 | -0.16(-1.21%) |
Dec 31, 2019 | 13.54 | 13.70 | 13.47 | 13.55 | 179,662 | -0.04(-0.29%) |
Dec 30, 2019 | 13.42 | 13.65 | 13.30 | 13.59 | 226,560 | +0.18(+1.34%) |
Dec 27, 2019 | 13.59 | 13.64 | 13.33 | 13.41 | 152,308 | -0.17(-1.26%) |
Dec 26, 2019 | 13.70 | 13.76 | 13.46 | 13.58 | 116,025 | -0.12(-0.91%) |
Dec 24, 2019 | 13.56 | 13.71 | 13.53 | 13.70 | 71,787 | +0.15(+1.09%) |
Dec 23, 2019 | 13.84 | 13.89 | 13.47 | 13.56 | 169,830 | -0.24(-1.75%) |
Dec 20, 2019 | 13.80 | 13.95 | 13.71 | 13.80 | 897,027 | +0.01(+0.06%) |
Dec 19, 2019 | 13.95 | 13.95 | 13.68 | 13.79 | 229,549 | -0.13(-0.95%) |
Dec 18, 2019 | 13.79 | 13.94 | 13.70 | 13.92 | 136,922 | +0.12(+0.90%) |
Dec 17, 2019 | 13.72 | 13.88 | 13.63 | 13.80 | 185,242 | +0.09(+0.68%) |
Dec 16, 2019 | 14.01 | 14.04 | 13.56 | 13.70 | 304,086 | -0.16(-1.12%) |
Dec 13, 2019 | 14.17 | 14.18 | 13.74 | 13.86 | 177,350 | -0.31(-2.20%) |
Dec 12, 2019 | 14.12 | 14.26 | 13.85 | 14.17 | 249,521 | -0.02(-0.11%) |
Dec 11, 2019 | 14.44 | 14.51 | 14.11 | 14.19 | 183,475 | -0.37(-2.57%) |
Dec 10, 2019 | 14.30 | 14.57 | 14.25 | 14.56 | 207,669 | +0.15(+1.01%) |
Dec 09, 2019 | 14.14 | 14.43 | 14.11 | 14.42 | 269,480 | +0.28(+1.95%) |
Dec 06, 2019 | 14.29 | 14.43 | 14.00 | 14.14 | 299,941 | +0.02(+0.16%) |
Dec 05, 2019 | 14.23 | 14.30 | 13.96 | 14.12 | 233,020 | -0.07(-0.48%) |
Dec 04, 2019 | 14.48 | 14.62 | 14.07 | 14.19 | 221,907 | -0.19(-1.33%) |
Dec 03, 2019 | 14.38 | 14.42 | 14.14 | 14.38 | 247,064 | -0.14(-0.95%) |
Dec 02, 2019 | 14.67 | 14.70 | 14.46 | 14.52 | 210,632 | -0.06(-0.42%) |
Nov 29, 2019 | 14.73 | 14.78 | 14.55 | 14.58 | 142,256 | -0.18(-1.24%) |
Nov 27, 2019 | 14.65 | 14.79 | 14.59 | 14.76 | 107,476 | +0.11(+0.78%) |
Nov 26, 2019 | 14.86 | 15.09 | 14.62 | 14.65 | 270,939 | -0.19(-1.29%) |
Nov 25, 2019 | 14.39 | 14.88 | 14.32 | 14.84 | 172,058 | +0.50(+3.52%) |
Nov 22, 2019 | 14.17 | 14.60 | 13.96 | 14.33 | 219,922 | +0.38(+2.74%) |
Nov 21, 2019 | 13.57 | 14.41 | 13.39 | 13.95 | 254,915 | +0.56(+4.17%) |
Nov 20, 2019 | 13.62 | 13.80 | 13.33 | 13.39 | 292,326 | -0.30(-2.18%) |
Nov 19, 2019 | 13.62 | 13.80 | 13.51 | 13.69 | 156,126 | -0.13(-0.94%) |
Nov 18, 2019 | 13.67 | 14.26 | 13.62 | 13.82 | 207,754 | +0.11(+0.78%) |
Nov 15, 2019 | 13.95 | 13.97 | 13.60 | 13.71 | 114,668 | -0.12(-0.88%) |
Nov 14, 2019 | 13.97 | 13.98 | 13.72 | 13.84 | 131,504 | -0.02(-0.11%) |
Nov 13, 2019 | 13.95 | 14.03 | 13.74 | 13.85 | 236,959 | -0.12(-0.88%) |
Nov 12, 2019 | 13.91 | 14.10 | 13.81 | 13.97 | 163,757 | +0.08(+0.61%) |
Nov 11, 2019 | 13.71 | 13.93 | 13.58 | 13.89 | 105,464 | +0.09(+0.66%) |
Nov 08, 2019 | 13.86 | 14.06 | 13.76 | 13.80 | 101,331 | -0.15(-1.04%) |
Nov 07, 2019 | 13.96 | 14.06 | 13.87 | 13.94 | 99,384 | +0.08(+0.61%) |
Nov 06, 2019 | 13.87 | 14.02 | 13.77 | 13.86 | 134,729 | -0.03(-0.22%) |
Nov 05, 2019 | 13.58 | 14.10 | 13.58 | 13.89 | 137,573 | +0.28(+2.08%) |
Nov 04, 2019 | 13.67 | 13.84 | 13.47 | 13.61 | 259,933 | +0.05(+0.34%) |