Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 11.88 | 12.09 | 11.76 | 11.98 | 105,700 | +0.05(+0.42%) |
Jan 30, 2020 | 11.90 | 11.96 | 11.82 | 11.93 | 77,989 | -0.06(-0.50%) |
Jan 29, 2020 | 12.06 | 12.06 | 11.90 | 11.99 | 63,689 | -0.04(-0.33%) |
Jan 28, 2020 | 12.38 | 12.38 | 11.74 | 12.03 | 76,136 | -0.33(-2.67%) |
Jan 27, 2020 | 12.08 | 12.61 | 11.95 | 12.36 | 59,088 | -0.06(-0.48%) |
Jan 24, 2020 | 12.76 | 12.97 | 12.33 | 12.42 | 52,300 | -0.33(-2.59%) |
Jan 23, 2020 | 13.56 | 13.56 | 12.59 | 12.75 | 55,799 | -0.63(-4.71%) |
Jan 22, 2020 | 12.74 | 13.62 | 12.74 | 13.38 | 116,584 | +0.57(+4.45%) |
Jan 21, 2020 | 12.83 | 12.96 | 12.69 | 12.81 | 94,421 | +0.05(+0.39%) |
Jan 17, 2020 | 12.75 | 12.80 | 12.56 | 12.76 | 72,900 | +0.00(+0.00%) |
Jan 16, 2020 | 12.77 | 12.91 | 12.50 | 12.76 | 95,527 | -0.02(-0.16%) |
Jan 15, 2020 | 12.82 | 13.06 | 12.71 | 12.78 | 42,141 | -0.04(-0.31%) |
Jan 14, 2020 | 12.86 | 13.19 | 12.72 | 12.82 | 56,738 | +0.02(+0.16%) |
Jan 13, 2020 | 12.69 | 12.87 | 12.60 | 12.80 | 44,113 | +0.16(+1.27%) |
Jan 10, 2020 | 13.13 | 13.13 | 12.50 | 12.64 | 85,800 | -0.41(-3.14%) |
Jan 09, 2020 | 13.77 | 13.77 | 12.99 | 13.05 | 66,799 | -0.72(-5.23%) |
Jan 08, 2020 | 14.16 | 14.16 | 13.70 | 13.77 | 46,243 | -0.38(-2.69%) |
Jan 07, 2020 | 14.51 | 14.68 | 14.12 | 14.15 | 53,317 | -0.42(-2.88%) |
Jan 06, 2020 | 14.53 | 14.69 | 14.26 | 14.57 | 47,372 | +0.06(+0.41%) |
Jan 03, 2020 | 14.35 | 14.79 | 14.18 | 14.51 | 61,500 | -0.11(-0.75%) |
Jan 02, 2020 | 15.17 | 15.17 | 14.60 | 14.62 | 60,454 | -0.44(-2.92%) |
Dec 31, 2019 | 14.87 | 15.32 | 14.81 | 15.06 | 63,000 | +0.17(+1.14%) |
Dec 30, 2019 | 14.39 | 14.90 | 14.30 | 14.89 | 66,322 | +0.54(+3.76%) |
Dec 27, 2019 | 14.54 | 14.54 | 14.30 | 14.35 | 43,100 | -0.18(-1.20%) |
Dec 26, 2019 | 14.46 | 14.62 | 14.41 | 14.53 | 53,361 | +0.08(+0.52%) |
Dec 24, 2019 | 14.45 | 14.65 | 14.38 | 14.45 | 24,600 | -0.01(-0.03%) |
Dec 23, 2019 | 14.26 | 14.63 | 14.26 | 14.46 | 70,678 | +0.12(+0.87%) |
Dec 20, 2019 | 14.73 | 14.95 | 14.23 | 14.33 | 99,200 | -0.41(-2.78%) |
Dec 19, 2019 | 14.68 | 15.30 | 14.65 | 14.74 | 63,205 | +0.08(+0.55%) |
Dec 18, 2019 | 16.05 | 16.23 | 14.45 | 14.66 | 146,119 | -1.38(-8.60%) |
Dec 17, 2019 | 17.14 | 17.14 | 15.99 | 16.04 | 146,668 | -1.08(-6.31%) |
Dec 16, 2019 | 17.02 | 17.38 | 16.80 | 17.12 | 102,993 | +0.37(+2.21%) |
Dec 13, 2019 | 16.61 | 16.80 | 16.48 | 16.75 | 77,700 | +0.14(+0.84%) |
Dec 12, 2019 | 16.05 | 16.70 | 16.05 | 16.61 | 96,954 | +0.47(+2.91%) |
Dec 11, 2019 | 15.83 | 16.25 | 15.66 | 16.14 | 71,887 | +0.43(+2.74%) |
Dec 10, 2019 | 15.51 | 15.77 | 15.41 | 15.71 | 63,476 | +0.16(+1.03%) |
Dec 09, 2019 | 15.41 | 15.66 | 15.30 | 15.55 | 57,673 | +0.14(+0.91%) |
Dec 06, 2019 | 14.91 | 15.50 | 14.91 | 15.41 | 86,400 | +0.47(+3.15%) |
Dec 05, 2019 | 14.88 | 15.31 | 14.79 | 14.94 | 61,416 | -0.01(-0.07%) |
Dec 04, 2019 | 15.12 | 15.28 | 14.90 | 14.95 | 50,435 | -0.10(-0.63%) |
Dec 03, 2019 | 14.86 | 15.27 | 14.86 | 15.04 | 92,084 | +0.04(+0.30%) |
Dec 02, 2019 | 15.24 | 15.24 | 14.89 | 15.00 | 73,821 | -0.17(-1.12%) |
Nov 29, 2019 | 15.40 | 15.46 | 15.17 | 15.17 | 38,000 | -0.25(-1.62%) |
Nov 27, 2019 | 15.38 | 15.57 | 15.25 | 15.42 | 68,600 | -0.02(-0.10%) |
Nov 26, 2019 | 15.76 | 15.88 | 15.37 | 15.44 | 124,499 | -0.29(-1.81%) |
Nov 25, 2019 | 15.69 | 15.88 | 15.55 | 15.72 | 65,078 | +0.15(+0.96%) |
Nov 22, 2019 | 15.57 | 15.65 | 15.25 | 15.57 | 67,100 | +0.02(+0.13%) |
Nov 21, 2019 | 15.11 | 15.76 | 15.06 | 15.55 | 100,268 | +0.32(+2.10%) |
Nov 20, 2019 | 15.70 | 16.17 | 15.07 | 15.23 | 90,945 | -0.26(-1.68%) |
Nov 19, 2019 | 14.84 | 15.74 | 14.83 | 15.49 | 123,706 | +1.03(+7.12%) |
Nov 18, 2019 | 14.89 | 14.98 | 14.39 | 14.46 | 65,438 | -0.46(-3.08%) |
Nov 15, 2019 | 15.18 | 15.25 | 14.82 | 14.92 | 83,800 | -0.15(-1.00%) |
Nov 14, 2019 | 15.39 | 15.43 | 15.00 | 15.07 | 77,189 | -0.31(-2.02%) |
Nov 13, 2019 | 15.34 | 15.67 | 15.08 | 15.38 | 89,568 | -0.04(-0.26%) |
Nov 12, 2019 | 15.95 | 16.00 | 15.31 | 15.42 | 86,852 | -0.52(-3.26%) |
Nov 11, 2019 | 15.99 | 15.99 | 15.01 | 15.94 | 115,436 | -0.35(-2.15%) |
Nov 08, 2019 | 13.99 | 16.39 | 13.50 | 16.29 | 311,800 | +3.30(+25.40%) |
Nov 07, 2019 | 13.89 | 14.14 | 12.82 | 12.99 | 60,909 | -0.74(-5.39%) |
Nov 06, 2019 | 13.67 | 14.22 | 13.60 | 13.73 | 67,505 | +0.00(+0.00%) |
Nov 05, 2019 | 13.68 | 13.83 | 13.47 | 13.73 | 73,317 | +0.08(+0.59%) |
Nov 04, 2019 | 13.51 | 13.74 | 13.48 | 13.65 | 39,615 | +0.31(+2.32%) |