Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 11.45 | 11.48 | 10.83 | 10.88 | 1,225,323 | -0.70(-6.02%) |
Jan 30, 2020 | 11.40 | 11.73 | 11.32 | 11.58 | 808,190 | +0.05(+0.42%) |
Jan 29, 2020 | 11.68 | 11.74 | 11.42 | 11.53 | 1,135,489 | -0.09(-0.79%) |
Jan 28, 2020 | 11.55 | 11.78 | 11.55 | 11.62 | 907,230 | +0.16(+1.39%) |
Jan 27, 2020 | 12.05 | 12.05 | 11.41 | 11.46 | 1,260,054 | -0.91(-7.35%) |
Jan 24, 2020 | 13.00 | 13.01 | 12.25 | 12.37 | 1,659,402 | -0.58(-4.48%) |
Jan 23, 2020 | 12.77 | 13.04 | 12.68 | 12.95 | 667,146 | +0.18(+1.44%) |
Jan 22, 2020 | 12.69 | 12.97 | 12.68 | 12.77 | 1,050,391 | +0.10(+0.76%) |
Jan 21, 2020 | 12.67 | 12.77 | 12.60 | 12.67 | 854,459 | -0.10(-0.76%) |
Jan 17, 2020 | 12.91 | 12.98 | 12.60 | 12.77 | 635,766 | -0.03(-0.23%) |
Jan 16, 2020 | 12.57 | 12.85 | 12.57 | 12.80 | 714,712 | +0.24(+1.93%) |
Jan 15, 2020 | 12.49 | 12.62 | 12.41 | 12.56 | 876,402 | +0.06(+0.46%) |
Jan 14, 2020 | 12.37 | 12.61 | 12.32 | 12.50 | 1,067,538 | +0.14(+1.10%) |
Jan 13, 2020 | 12.33 | 12.43 | 12.28 | 12.36 | 765,848 | +0.07(+0.55%) |
Jan 10, 2020 | 12.51 | 12.52 | 12.26 | 12.29 | 591,107 | -0.21(-1.70%) |
Jan 09, 2020 | 12.77 | 13.06 | 12.48 | 12.51 | 907,267 | -0.12(-0.92%) |
Jan 08, 2020 | 12.60 | 12.65 | 12.33 | 12.62 | 1,065,144 | +0.02(+0.15%) |
Jan 07, 2020 | 12.49 | 12.78 | 12.32 | 12.60 | 690,177 | +0.17(+1.40%) |
Jan 06, 2020 | 12.26 | 12.56 | 12.16 | 12.43 | 756,860 | -0.04(-0.35%) |
Jan 03, 2020 | 12.59 | 12.63 | 12.30 | 12.47 | 763,229 | -0.35(-2.75%) |
Jan 02, 2020 | 12.74 | 12.83 | 12.58 | 12.83 | 736,121 | +0.25(+2.00%) |
Dec 31, 2019 | 12.81 | 12.81 | 12.54 | 12.58 | 814,918 | -0.26(-2.03%) |
Dec 30, 2019 | 12.85 | 12.95 | 12.56 | 12.84 | 639,043 | -0.01(-0.07%) |
Dec 27, 2019 | 13.55 | 13.61 | 12.83 | 12.85 | 1,077,805 | -0.59(-4.39%) |
Dec 26, 2019 | 12.92 | 13.62 | 12.90 | 13.44 | 1,737,170 | +0.51(+3.97%) |
Dec 24, 2019 | 13.02 | 13.11 | 12.70 | 12.92 | 341,349 | -0.09(-0.67%) |
Dec 23, 2019 | 12.86 | 13.22 | 12.77 | 13.01 | 836,732 | +0.26(+2.05%) |
Dec 20, 2019 | 12.61 | 12.84 | 12.50 | 12.75 | 1,888,278 | +0.21(+1.70%) |
Dec 19, 2019 | 12.59 | 12.61 | 12.44 | 12.54 | 593,396 | -0.02(-0.15%) |
Dec 18, 2019 | 12.58 | 12.63 | 12.46 | 12.56 | 855,989 | +0.04(+0.31%) |
Dec 17, 2019 | 12.58 | 12.58 | 12.42 | 12.52 | 679,635 | +0.03(+0.23%) |
Dec 16, 2019 | 12.38 | 12.61 | 12.38 | 12.49 | 599,660 | +0.12(+0.94%) |
Dec 13, 2019 | 12.25 | 12.46 | 12.20 | 12.37 | 582,217 | +0.05(+0.39%) |
Dec 12, 2019 | 11.72 | 12.47 | 11.65 | 12.32 | 1,236,996 | -0.01(-0.08%) |
Dec 11, 2019 | 12.08 | 12.36 | 12.03 | 12.33 | 779,316 | +0.31(+2.57%) |
Dec 10, 2019 | 12.15 | 12.22 | 11.93 | 12.02 | 768,936 | -0.12(-0.96%) |
Dec 09, 2019 | 12.16 | 12.23 | 12.12 | 12.14 | 487,522 | -0.05(-0.40%) |
Dec 06, 2019 | 12.27 | 12.29 | 12.10 | 12.19 | 1,043,277 | +0.15(+1.20%) |
Dec 05, 2019 | 11.86 | 12.13 | 11.84 | 12.04 | 2,232,179 | +0.29(+2.47%) |
Dec 04, 2019 | 11.47 | 11.76 | 11.31 | 11.75 | 1,340,558 | +0.40(+3.49%) |
Dec 03, 2019 | 11.18 | 11.52 | 11.10 | 11.36 | 972,149 | -0.04(-0.38%) |
Dec 02, 2019 | 11.70 | 11.71 | 11.37 | 11.40 | 1,229,456 | -0.29(-2.52%) |
Nov 29, 2019 | 11.81 | 11.86 | 11.70 | 11.70 | 547,379 | -0.23(-1.95%) |
Nov 27, 2019 | 11.92 | 12.00 | 11.76 | 11.93 | 895,242 | +0.01(+0.12%) |
Nov 26, 2019 | 12.06 | 12.18 | 11.84 | 11.91 | 1,286,503 | -0.18(-1.48%) |
Nov 25, 2019 | 11.76 | 12.16 | 11.76 | 12.09 | 698,616 | +0.36(+3.05%) |
Nov 22, 2019 | 11.95 | 12.05 | 11.66 | 11.73 | 788,867 | -0.18(-1.50%) |
Nov 21, 2019 | 12.78 | 12.99 | 11.70 | 11.91 | 1,576,082 | -0.98(-7.61%) |
Nov 20, 2019 | 12.54 | 13.06 | 12.53 | 12.89 | 2,241,048 | +0.32(+2.54%) |
Nov 19, 2019 | 12.49 | 12.64 | 12.46 | 12.58 | 1,409,270 | +0.10(+0.78%) |
Nov 18, 2019 | 12.57 | 12.64 | 12.41 | 12.48 | 690,168 | -0.09(-0.73%) |
Nov 15, 2019 | 12.58 | 12.97 | 12.48 | 12.57 | 1,434,661 | +0.11(+0.89%) |
Nov 14, 2019 | 12.50 | 12.53 | 12.26 | 12.46 | 714,129 | -0.08(-0.62%) |
Nov 13, 2019 | 12.41 | 12.67 | 12.34 | 12.54 | 987,358 | +0.05(+0.39%) |
Nov 12, 2019 | 12.32 | 12.58 | 12.24 | 12.49 | 989,484 | +0.19(+1.57%) |
Nov 11, 2019 | 12.28 | 12.45 | 12.11 | 12.29 | 711,921 | -0.08(-0.63%) |
Nov 08, 2019 | 12.26 | 12.45 | 12.20 | 12.37 | 695,104 | +0.03(+0.23%) |
Nov 07, 2019 | 12.82 | 12.82 | 12.21 | 12.34 | 1,445,227 | -0.29(-2.33%) |
Nov 06, 2019 | 12.78 | 12.78 | 12.43 | 12.64 | 937,342 | -0.14(-1.10%) |
Nov 05, 2019 | 12.81 | 12.87 | 12.54 | 12.78 | 2,090,530 | -0.12(-0.90%) |
Nov 04, 2019 | 12.65 | 12.89 | 12.57 | 12.89 | 2,033,952 | +0.36(+2.85%) |