Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 13.74 | 13.92 | 13.43 | 13.58 | 567,400 | -0.10(-0.73%) |
Jan 30, 2020 | 13.35 | 13.91 | 13.27 | 13.68 | 1,009,610 | +0.37(+2.78%) |
Jan 29, 2020 | 13.25 | 13.32 | 13.11 | 13.31 | 268,408 | +0.11(+0.83%) |
Jan 28, 2020 | 13.07 | 13.33 | 12.96 | 13.20 | 250,174 | +0.29(+2.25%) |
Jan 27, 2020 | 13.19 | 13.35 | 12.85 | 12.91 | 134,474 | -0.24(-1.83%) |
Jan 24, 2020 | 13.15 | 13.66 | 13.01 | 13.15 | 772,100 | +0.11(+0.84%) |
Jan 23, 2020 | 12.91 | 13.40 | 12.88 | 13.04 | 853,540 | +0.15(+1.16%) |
Jan 22, 2020 | 12.75 | 12.91 | 12.50 | 12.89 | 808,460 | +0.18(+1.42%) |
Jan 21, 2020 | 12.30 | 12.84 | 12.30 | 12.71 | 619,970 | +0.39(+3.17%) |
Jan 17, 2020 | 11.74 | 12.40 | 11.61 | 12.32 | 216,400 | +0.65(+5.57%) |
Jan 16, 2020 | 11.56 | 11.79 | 11.43 | 11.67 | 200,947 | +0.28(+2.46%) |
Jan 15, 2020 | 11.16 | 11.51 | 11.14 | 11.39 | 194,212 | +0.30(+2.71%) |
Jan 14, 2020 | 11.37 | 11.41 | 10.99 | 11.09 | 380,802 | -0.18(-1.60%) |
Jan 13, 2020 | 11.28 | 11.43 | 11.23 | 11.27 | 85,646 | +0.09(+0.81%) |
Jan 10, 2020 | 11.43 | 11.45 | 11.10 | 11.18 | 212,500 | -0.19(-1.67%) |
Jan 09, 2020 | 11.60 | 11.64 | 11.31 | 11.37 | 121,565 | -0.16(-1.39%) |
Jan 08, 2020 | 11.48 | 11.65 | 11.45 | 11.53 | 165,158 | +0.01(+0.09%) |
Jan 07, 2020 | 11.44 | 11.89 | 11.42 | 11.52 | 181,298 | +0.10(+0.88%) |
Jan 06, 2020 | 11.75 | 11.82 | 11.35 | 11.42 | 186,527 | -0.08(-0.70%) |
Jan 03, 2020 | 11.35 | 11.84 | 11.35 | 11.50 | 214,400 | +0.21(+1.86%) |
Jan 02, 2020 | 11.27 | 11.72 | 11.18 | 11.29 | 178,992 | +0.13(+1.16%) |
Dec 31, 2019 | 12.03 | 12.46 | 10.95 | 11.16 | 220,600 | -0.74(-6.22%) |
Dec 30, 2019 | 11.74 | 12.04 | 11.70 | 11.90 | 401,197 | +0.27(+2.32%) |
Dec 27, 2019 | 11.79 | 11.86 | 11.37 | 11.63 | 136,800 | -0.06(-0.51%) |
Dec 26, 2019 | 11.65 | 11.74 | 11.37 | 11.69 | 170,748 | +0.11(+0.95%) |
Dec 24, 2019 | 11.36 | 11.71 | 11.07 | 11.58 | 105,400 | +0.16(+1.40%) |
Dec 23, 2019 | 11.49 | 11.70 | 11.30 | 11.42 | 333,984 | -0.07(-0.61%) |
Dec 20, 2019 | 10.97 | 11.98 | 10.97 | 11.49 | 596,600 | +0.51(+4.64%) |
Dec 19, 2019 | 11.00 | 11.18 | 10.85 | 10.98 | 90,549 | -0.08(-0.72%) |
Dec 18, 2019 | 11.10 | 11.18 | 10.89 | 11.06 | 88,729 | +0.01(+0.09%) |
Dec 17, 2019 | 10.30 | 11.22 | 10.30 | 11.05 | 194,368 | +0.65(+6.25%) |
Dec 16, 2019 | 10.45 | 10.65 | 10.13 | 10.40 | 185,475 | +0.12(+1.17%) |
Dec 13, 2019 | 9.780 | 10.39 | 9.640 | 10.28 | 148,300 | +0.53(+5.44%) |
Dec 12, 2019 | 9.360 | 10.01 | 9.230 | 9.750 | 550,408 | +0.44(+4.73%) |
Dec 11, 2019 | 9.600 | 9.600 | 9.200 | 9.310 | 92,147 | -0.28(-2.92%) |
Dec 10, 2019 | 9.590 | 9.740 | 9.460 | 9.590 | 66,282 | -0.07(-0.72%) |
Dec 09, 2019 | 9.680 | 9.680 | 9.580 | 9.660 | 70,641 | -0.02(-0.21%) |
Dec 06, 2019 | 9.500 | 9.790 | 9.470 | 9.680 | 70,400 | +0.16(+1.68%) |
Dec 05, 2019 | 9.680 | 9.680 | 9.410 | 9.520 | 79,837 | -0.17(-1.75%) |
Dec 04, 2019 | 9.990 | 9.990 | 9.550 | 9.690 | 52,769 | -0.21(-2.12%) |
Dec 03, 2019 | 9.910 | 9.945 | 9.740 | 9.900 | 83,856 | -0.12(-1.20%) |
Dec 02, 2019 | 10.24 | 10.28 | 9.850 | 10.02 | 80,769 | -0.26(-2.53%) |
Nov 29, 2019 | 10.32 | 10.55 | 10.14 | 10.28 | 27,100 | +0.06(+0.59%) |
Nov 27, 2019 | 10.04 | 10.43 | 9.950 | 10.22 | 209,600 | +0.25(+2.51%) |
Nov 26, 2019 | 10.01 | 10.07 | 9.850 | 9.970 | 68,479 | -0.07(-0.70%) |
Nov 25, 2019 | 10.04 | 10.28 | 10.03 | 10.04 | 85,881 | -0.09(-0.89%) |
Nov 22, 2019 | 10.47 | 10.51 | 9.970 | 10.13 | 143,700 | -0.26(-2.50%) |
Nov 21, 2019 | 10.22 | 10.47 | 10.20 | 10.39 | 87,736 | +0.15(+1.46%) |
Nov 20, 2019 | 10.53 | 10.66 | 10.15 | 10.24 | 266,408 | -0.37(-3.49%) |
Nov 19, 2019 | 10.68 | 10.82 | 10.45 | 10.61 | 149,112 | -0.01(-0.09%) |
Nov 18, 2019 | 10.80 | 10.80 | 10.32 | 10.62 | 96,168 | -0.10(-0.93%) |
Nov 15, 2019 | 10.67 | 10.80 | 10.48 | 10.72 | 140,000 | +0.12(+1.13%) |
Nov 14, 2019 | 9.920 | 10.75 | 9.820 | 10.60 | 245,153 | +0.71(+7.18%) |
Nov 13, 2019 | 10.51 | 10.58 | 9.610 | 9.890 | 278,665 | -0.68(-6.43%) |
Nov 12, 2019 | 10.27 | 11.07 | 10.27 | 10.57 | 276,958 | +0.40(+3.93%) |
Nov 11, 2019 | 9.650 | 10.24 | 9.620 | 10.17 | 325,644 | +0.49(+5.06%) |
Nov 08, 2019 | 9.830 | 9.970 | 9.610 | 9.680 | 125,100 | -0.17(-1.73%) |
Nov 07, 2019 | 10.42 | 10.48 | 9.650 | 9.850 | 152,424 | -0.52(-5.01%) |
Nov 06, 2019 | 10.84 | 10.95 | 10.20 | 10.37 | 105,892 | -0.57(-5.21%) |
Nov 05, 2019 | 11.12 | 11.35 | 10.90 | 10.94 | 513,440 | -0.20(-1.80%) |
Nov 04, 2019 | 11.21 | 11.57 | 11.04 | 11.14 | 175,705 | +0.08(+0.72%) |