Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 11.60 | 11.60 | 11.45 | 11.48 | 131,100 | -0.33(-2.79%) |
Jan 30, 2020 | 11.75 | 11.85 | 11.72 | 11.81 | 123,537 | -0.05(-0.42%) |
Jan 29, 2020 | 11.88 | 11.94 | 11.81 | 11.86 | 342,366 | -0.07(-0.59%) |
Jan 28, 2020 | 11.74 | 11.94 | 11.74 | 11.93 | 284,620 | +0.27(+2.32%) |
Jan 27, 2020 | 11.65 | 11.73 | 11.65 | 11.66 | 227,428 | -0.34(-2.83%) |
Jan 24, 2020 | 12.23 | 12.23 | 11.99 | 12.00 | 257,100 | -0.28(-2.28%) |
Jan 23, 2020 | 12.31 | 12.32 | 12.19 | 12.28 | 137,411 | -0.22(-1.76%) |
Jan 22, 2020 | 12.56 | 12.60 | 12.46 | 12.50 | 159,113 | -0.31(-2.42%) |
Jan 21, 2020 | 12.84 | 12.86 | 12.75 | 12.81 | 217,491 | -0.11(-0.81%) |
Jan 17, 2020 | 12.97 | 12.99 | 12.89 | 12.91 | 129,700 | -0.12(-0.88%) |
Jan 16, 2020 | 13.04 | 13.05 | 12.98 | 13.03 | 380,349 | -0.04(-0.31%) |
Jan 15, 2020 | 13.13 | 13.14 | 13.06 | 13.07 | 102,568 | -0.36(-2.70%) |
Jan 14, 2020 | 13.40 | 13.46 | 13.37 | 13.43 | 69,212 | -0.17(-1.24%) |
Jan 13, 2020 | 13.47 | 13.63 | 13.45 | 13.60 | 299,707 | -0.06(-0.44%) |
Jan 10, 2020 | 13.73 | 13.73 | 13.62 | 13.66 | 175,900 | -0.13(-0.94%) |
Jan 09, 2020 | 13.79 | 13.79 | 13.72 | 13.79 | 101,953 | +0.05(+0.36%) |
Jan 08, 2020 | 13.64 | 13.80 | 13.62 | 13.74 | 70,959 | +0.09(+0.66%) |
Jan 07, 2020 | 13.63 | 13.66 | 13.62 | 13.65 | 97,750 | -0.01(-0.09%) |
Jan 06, 2020 | 13.40 | 13.69 | 13.40 | 13.66 | 203,998 | +0.10(+0.76%) |
Jan 03, 2020 | 13.66 | 13.68 | 13.55 | 13.56 | 251,400 | -0.51(-3.62%) |
Jan 02, 2020 | 13.93 | 14.07 | 13.89 | 14.07 | 153,303 | +0.49(+3.61%) |
Dec 31, 2019 | 13.64 | 13.64 | 13.53 | 13.58 | 65,500 | -0.02(-0.15%) |
Dec 30, 2019 | 13.70 | 13.78 | 13.57 | 13.60 | 144,294 | -0.22(-1.59%) |
Dec 27, 2019 | 13.91 | 13.94 | 13.82 | 13.82 | 113,100 | +0.02(+0.14%) |
Dec 26, 2019 | 13.64 | 13.80 | 13.64 | 13.80 | 230,306 | +0.14(+1.02%) |
Dec 24, 2019 | 13.62 | 13.77 | 13.62 | 13.66 | 47,800 | -0.07(-0.51%) |
Dec 23, 2019 | 13.62 | 13.78 | 13.61 | 13.73 | 138,264 | -0.04(-0.29%) |
Dec 20, 2019 | 13.74 | 13.81 | 13.72 | 13.77 | 159,800 | -0.02(-0.15%) |
Dec 19, 2019 | 13.68 | 13.84 | 13.64 | 13.79 | 132,846 | -0.13(-0.91%) |
Dec 18, 2019 | 13.98 | 14.00 | 13.90 | 13.92 | 66,253 | -0.21(-1.51%) |
Dec 17, 2019 | 14.17 | 14.21 | 14.13 | 14.13 | 121,785 | +0.02(+0.14%) |
Dec 16, 2019 | 14.10 | 14.15 | 14.07 | 14.11 | 107,539 | +0.09(+0.64%) |
Dec 13, 2019 | 14.11 | 14.17 | 13.97 | 14.02 | 106,200 | +0.15(+1.08%) |
Dec 12, 2019 | 13.67 | 13.89 | 13.67 | 13.87 | 112,635 | +0.18(+1.31%) |
Dec 11, 2019 | 13.63 | 13.71 | 13.63 | 13.69 | 222,298 | +0.26(+1.94%) |
Dec 10, 2019 | 13.39 | 13.50 | 13.34 | 13.43 | 191,272 | -0.04(-0.33%) |
Dec 09, 2019 | 13.52 | 13.59 | 13.46 | 13.47 | 211,445 | -0.14(-1.06%) |
Dec 06, 2019 | 13.59 | 13.64 | 13.53 | 13.62 | 131,900 | -0.03(-0.22%) |
Dec 05, 2019 | 13.68 | 13.68 | 13.60 | 13.65 | 63,858 | -0.04(-0.29%) |
Dec 04, 2019 | 13.67 | 13.71 | 13.66 | 13.69 | 215,997 | -0.02(-0.15%) |
Dec 03, 2019 | 13.58 | 13.71 | 13.50 | 13.71 | 145,773 | -0.08(-0.58%) |
Dec 02, 2019 | 13.90 | 13.90 | 13.73 | 13.79 | 85,242 | -0.22(-1.57%) |
Nov 29, 2019 | 14.11 | 14.11 | 14.00 | 14.01 | 38,800 | -0.39(-2.71%) |
Nov 27, 2019 | 14.40 | 14.41 | 14.34 | 14.40 | 58,500 | -0.01(-0.07%) |
Nov 26, 2019 | 14.39 | 14.45 | 14.34 | 14.41 | 72,621 | -0.06(-0.41%) |
Nov 25, 2019 | 14.42 | 14.53 | 14.41 | 14.47 | 224,264 | +0.16(+1.12%) |
Nov 22, 2019 | 14.29 | 14.34 | 14.26 | 14.31 | 137,100 | +0.29(+2.07%) |
Nov 21, 2019 | 14.15 | 14.16 | 14.00 | 14.02 | 163,048 | +0.31(+2.24%) |
Nov 20, 2019 | 13.82 | 13.89 | 13.71 | 13.71 | 73,917 | -0.07(-0.49%) |
Nov 19, 2019 | 13.96 | 13.96 | 13.77 | 13.78 | 323,904 | +0.00(+0.00%) |
Nov 18, 2019 | 13.77 | 13.88 | 13.72 | 13.78 | 403,192 | -0.16(-1.11%) |
Nov 15, 2019 | 13.96 | 14.02 | 13.91 | 13.94 | 99,700 | -0.12(-0.89%) |
Nov 14, 2019 | 14.18 | 14.19 | 13.99 | 14.06 | 490,693 | -0.60(-4.09%) |
Nov 13, 2019 | 14.62 | 14.71 | 14.61 | 14.66 | 67,396 | -0.06(-0.41%) |
Nov 12, 2019 | 14.75 | 14.80 | 14.70 | 14.72 | 87,561 | +0.00(+0.00%) |
Nov 11, 2019 | 14.67 | 14.76 | 14.67 | 14.72 | 74,677 | +0.02(+0.14%) |
Nov 08, 2019 | 14.71 | 14.74 | 14.65 | 14.70 | 173,300 | -0.12(-0.81%) |
Nov 07, 2019 | 14.81 | 14.85 | 14.77 | 14.82 | 180,823 | +0.36(+2.49%) |
Nov 06, 2019 | 14.53 | 14.58 | 14.44 | 14.46 | 76,224 | -0.10(-0.72%) |
Nov 05, 2019 | 14.57 | 14.71 | 14.51 | 14.56 | 109,032 | -0.04(-0.24%) |
Nov 04, 2019 | 14.91 | 14.93 | 14.58 | 14.60 | 131,968 | -0.03(-0.21%) |