Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 12.53 | 12.67 | 12.20 | 12.47 | 396,400 | -0.29(-2.27%) |
Jan 30, 2020 | 12.32 | 12.80 | 12.29 | 12.76 | 484,287 | +0.21(+1.67%) |
Jan 29, 2020 | 12.64 | 12.74 | 12.40 | 12.55 | 238,618 | -0.01(-0.08%) |
Jan 28, 2020 | 12.32 | 12.78 | 12.19 | 12.56 | 453,349 | +0.38(+3.12%) |
Jan 27, 2020 | 11.91 | 12.33 | 11.80 | 12.18 | 553,215 | -0.13(-1.06%) |
Jan 24, 2020 | 12.50 | 12.57 | 12.05 | 12.31 | 360,800 | -0.18(-1.44%) |
Jan 23, 2020 | 12.23 | 12.90 | 11.92 | 12.49 | 919,825 | +0.15(+1.22%) |
Jan 22, 2020 | 12.85 | 12.85 | 12.22 | 12.34 | 530,955 | -0.44(-3.44%) |
Jan 21, 2020 | 12.83 | 13.07 | 12.57 | 12.78 | 513,671 | -0.18(-1.39%) |
Jan 17, 2020 | 13.39 | 13.49 | 12.93 | 12.96 | 443,600 | -0.30(-2.26%) |
Jan 16, 2020 | 13.34 | 13.57 | 13.06 | 13.26 | 681,347 | +0.08(+0.61%) |
Jan 15, 2020 | 13.29 | 13.49 | 13.06 | 13.18 | 649,351 | -0.23(-1.72%) |
Jan 14, 2020 | 13.43 | 13.77 | 13.19 | 13.41 | 492,443 | -0.04(-0.26%) |
Jan 13, 2020 | 13.99 | 14.00 | 13.35 | 13.45 | 593,750 | -0.55(-3.96%) |
Jan 10, 2020 | 14.32 | 14.52 | 13.93 | 14.00 | 404,800 | -0.31(-2.17%) |
Jan 09, 2020 | 13.83 | 14.37 | 13.73 | 14.31 | 637,134 | +0.52(+3.77%) |
Jan 08, 2020 | 14.29 | 14.29 | 13.66 | 13.79 | 524,917 | -0.57(-3.97%) |
Jan 07, 2020 | 14.69 | 14.78 | 14.10 | 14.36 | 411,411 | -0.44(-2.94%) |
Jan 06, 2020 | 15.19 | 15.19 | 14.51 | 14.79 | 377,903 | -0.46(-2.98%) |
Jan 03, 2020 | 15.14 | 15.39 | 15.02 | 15.25 | 369,300 | +0.00(+0.00%) |
Jan 02, 2020 | 15.77 | 15.77 | 14.89 | 15.25 | 423,179 | -0.18(-1.17%) |
Dec 31, 2019 | 15.14 | 15.70 | 15.12 | 15.43 | 421,500 | +0.11(+0.72%) |
Dec 30, 2019 | 15.38 | 15.63 | 15.21 | 15.32 | 276,294 | +0.04(+0.26%) |
Dec 27, 2019 | 15.50 | 15.61 | 15.22 | 15.28 | 420,900 | -0.29(-1.86%) |
Dec 26, 2019 | 15.81 | 15.99 | 15.49 | 15.57 | 244,930 | -0.06(-0.38%) |
Dec 24, 2019 | 15.47 | 15.80 | 15.40 | 15.63 | 137,600 | +0.19(+1.23%) |
Dec 23, 2019 | 15.50 | 15.63 | 15.26 | 15.44 | 611,034 | -0.08(-0.52%) |
Dec 20, 2019 | 15.95 | 15.96 | 15.26 | 15.52 | 1,709,300 | -0.40(-2.51%) |
Dec 19, 2019 | 16.17 | 16.29 | 15.80 | 15.92 | 466,098 | -0.16(-1.00%) |
Dec 18, 2019 | 16.18 | 16.49 | 15.86 | 16.08 | 963,777 | -0.12(-0.74%) |
Dec 17, 2019 | 15.62 | 16.39 | 15.62 | 16.20 | 714,573 | +0.71(+4.58%) |
Dec 16, 2019 | 15.42 | 15.82 | 15.29 | 15.49 | 553,836 | +0.32(+2.11%) |
Dec 13, 2019 | 15.05 | 15.50 | 14.78 | 15.17 | 680,700 | +0.05(+0.36%) |
Dec 12, 2019 | 13.93 | 15.26 | 13.93 | 15.12 | 867,533 | +1.22(+8.82%) |
Dec 11, 2019 | 14.05 | 14.36 | 13.85 | 13.89 | 672,922 | -0.07(-0.50%) |
Dec 10, 2019 | 14.22 | 14.33 | 13.82 | 13.96 | 657,156 | -0.26(-1.83%) |
Dec 09, 2019 | 14.71 | 14.84 | 14.21 | 14.22 | 428,687 | -0.53(-3.59%) |
Dec 06, 2019 | 14.20 | 14.86 | 13.99 | 14.75 | 845,300 | +0.70(+4.98%) |
Dec 05, 2019 | 14.84 | 14.84 | 14.02 | 14.05 | 863,743 | -0.73(-4.94%) |
Dec 04, 2019 | 14.96 | 15.18 | 14.76 | 14.78 | 556,545 | +0.01(+0.07%) |
Dec 03, 2019 | 14.80 | 14.81 | 14.27 | 14.77 | 585,153 | -0.32(-2.12%) |
Dec 02, 2019 | 15.39 | 15.44 | 14.95 | 15.09 | 431,218 | -0.16(-1.05%) |
Nov 29, 2019 | 15.33 | 15.52 | 15.17 | 15.25 | 211,900 | -0.26(-1.68%) |
Nov 27, 2019 | 15.23 | 15.63 | 15.20 | 15.51 | 327,000 | +0.31(+2.04%) |
Nov 26, 2019 | 15.29 | 15.35 | 15.05 | 15.20 | 428,457 | -0.02(-0.13%) |
Nov 25, 2019 | 15.45 | 15.60 | 15.16 | 15.22 | 509,943 | -0.23(-1.49%) |
Nov 22, 2019 | 15.48 | 15.60 | 15.33 | 15.45 | 481,100 | +0.07(+0.46%) |
Nov 21, 2019 | 15.09 | 15.55 | 14.81 | 15.38 | 502,797 | +0.50(+3.36%) |
Nov 20, 2019 | 14.86 | 15.13 | 14.63 | 14.88 | 514,920 | -0.03(-0.20%) |
Nov 19, 2019 | 15.14 | 15.30 | 14.87 | 14.91 | 473,210 | -0.24(-1.58%) |
Nov 18, 2019 | 14.98 | 15.19 | 14.86 | 15.15 | 479,735 | +0.16(+1.07%) |
Nov 15, 2019 | 14.90 | 15.28 | 14.77 | 14.99 | 856,500 | +0.26(+1.77%) |
Nov 14, 2019 | 14.73 | 15.01 | 14.62 | 14.73 | 676,088 | +0.00(+0.00%) |
Nov 13, 2019 | 14.82 | 14.95 | 14.61 | 14.73 | 606,620 | -0.29(-1.93%) |
Nov 12, 2019 | 15.27 | 15.36 | 14.87 | 15.02 | 649,519 | -0.22(-1.44%) |
Nov 11, 2019 | 15.15 | 15.31 | 14.94 | 15.24 | 810,258 | -0.09(-0.59%) |
Nov 08, 2019 | 15.17 | 15.55 | 14.86 | 15.33 | 721,700 | +0.08(+0.52%) |
Nov 07, 2019 | 15.04 | 15.52 | 14.66 | 15.25 | 985,419 | +0.60(+4.10%) |
Nov 06, 2019 | 13.57 | 15.02 | 13.32 | 14.65 | 1,672,153 | +1.52(+11.58%) |
Nov 05, 2019 | 13.13 | 13.36 | 13.05 | 13.13 | 477,985 | +0.08(+0.61%) |
Nov 04, 2019 | 12.92 | 13.06 | 12.59 | 13.05 | 256,465 | +0.35(+2.76%) |