Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 11.45 | 11.47 | 10.83 | 10.88 | 1,226,089 | -0.70(-6.02%) |
Jan 30, 2020 | 11.40 | 11.73 | 11.31 | 11.57 | 808,695 | +0.05(+0.42%) |
Jan 29, 2020 | 11.67 | 11.74 | 11.42 | 11.52 | 1,136,199 | -0.09(-0.79%) |
Jan 28, 2020 | 11.54 | 11.77 | 11.54 | 11.62 | 907,797 | +0.16(+1.39%) |
Jan 27, 2020 | 12.05 | 12.05 | 11.41 | 11.46 | 1,260,841 | -0.91(-7.35%) |
Jan 24, 2020 | 12.99 | 13.00 | 12.24 | 12.36 | 1,660,439 | -0.58(-4.48%) |
Jan 23, 2020 | 12.76 | 13.03 | 12.67 | 12.94 | 667,563 | +0.18(+1.44%) |
Jan 22, 2020 | 12.68 | 12.96 | 12.67 | 12.76 | 1,051,048 | +0.10(+0.76%) |
Jan 21, 2020 | 12.66 | 12.76 | 12.60 | 12.66 | 854,993 | -0.10(-0.76%) |
Jan 17, 2020 | 12.91 | 12.97 | 12.60 | 12.76 | 636,163 | -0.03(-0.23%) |
Jan 16, 2020 | 12.56 | 12.84 | 12.56 | 12.79 | 715,158 | +0.24(+1.93%) |
Jan 15, 2020 | 12.48 | 12.62 | 12.40 | 12.55 | 876,950 | +0.06(+0.46%) |
Jan 14, 2020 | 12.36 | 12.61 | 12.32 | 12.49 | 1,068,206 | +0.14(+1.10%) |
Jan 13, 2020 | 12.33 | 12.42 | 12.27 | 12.35 | 766,327 | +0.07(+0.55%) |
Jan 10, 2020 | 12.50 | 12.51 | 12.25 | 12.29 | 591,477 | -0.21(-1.70%) |
Jan 09, 2020 | 12.76 | 13.05 | 12.47 | 12.50 | 907,834 | -0.12(-0.92%) |
Jan 08, 2020 | 12.60 | 12.64 | 12.33 | 12.62 | 1,065,810 | +0.02(+0.15%) |
Jan 07, 2020 | 12.48 | 12.77 | 12.32 | 12.60 | 690,609 | +0.17(+1.40%) |
Jan 06, 2020 | 12.25 | 12.55 | 12.15 | 12.42 | 757,333 | -0.04(-0.35%) |
Jan 03, 2020 | 12.58 | 12.63 | 12.30 | 12.47 | 763,707 | -0.35(-2.75%) |
Jan 02, 2020 | 12.73 | 12.82 | 12.57 | 12.82 | 736,581 | +0.25(+2.00%) |
Dec 31, 2019 | 12.80 | 12.80 | 12.53 | 12.57 | 815,427 | -0.26(-2.03%) |
Dec 30, 2019 | 12.84 | 12.94 | 12.55 | 12.83 | 639,443 | -0.01(-0.08%) |
Dec 27, 2019 | 13.54 | 13.60 | 12.82 | 12.84 | 1,078,478 | -0.59(-4.39%) |
Dec 26, 2019 | 12.92 | 13.61 | 12.90 | 13.43 | 1,738,256 | +0.51(+3.97%) |
Dec 24, 2019 | 13.01 | 13.10 | 12.69 | 12.92 | 341,563 | -0.09(-0.67%) |
Dec 23, 2019 | 12.85 | 13.22 | 12.76 | 13.00 | 837,255 | +0.26(+2.05%) |
Dec 20, 2019 | 12.61 | 12.83 | 12.49 | 12.74 | 1,889,458 | +0.21(+1.70%) |
Dec 19, 2019 | 12.59 | 12.61 | 12.43 | 12.53 | 593,767 | -0.02(-0.15%) |
Dec 18, 2019 | 12.57 | 12.62 | 12.45 | 12.55 | 856,524 | +0.04(+0.31%) |
Dec 17, 2019 | 12.57 | 12.57 | 12.41 | 12.51 | 680,060 | +0.03(+0.23%) |
Dec 16, 2019 | 12.37 | 12.61 | 12.37 | 12.48 | 600,034 | +0.12(+0.94%) |
Dec 13, 2019 | 12.24 | 12.45 | 12.19 | 12.36 | 582,581 | +0.05(+0.39%) |
Dec 12, 2019 | 11.72 | 12.46 | 11.64 | 12.32 | 1,237,769 | -0.01(-0.08%) |
Dec 11, 2019 | 12.07 | 12.35 | 12.03 | 12.33 | 779,803 | +0.31(+2.57%) |
Dec 10, 2019 | 12.14 | 12.21 | 11.92 | 12.02 | 769,416 | -0.12(-0.96%) |
Dec 09, 2019 | 12.15 | 12.22 | 12.11 | 12.13 | 487,827 | -0.05(-0.40%) |
Dec 06, 2019 | 12.26 | 12.28 | 12.09 | 12.18 | 1,043,929 | +0.14(+1.20%) |
Dec 05, 2019 | 11.85 | 12.12 | 11.83 | 12.04 | 2,233,574 | +0.29(+2.47%) |
Dec 04, 2019 | 11.47 | 11.76 | 11.30 | 11.75 | 1,341,396 | +0.40(+3.49%) |
Dec 03, 2019 | 11.18 | 11.51 | 11.09 | 11.35 | 972,756 | -0.04(-0.38%) |
Dec 02, 2019 | 11.70 | 11.71 | 11.36 | 11.39 | 1,230,225 | -0.29(-2.52%) |
Nov 29, 2019 | 11.80 | 11.85 | 11.69 | 11.69 | 547,721 | -0.23(-1.95%) |
Nov 27, 2019 | 11.91 | 12.00 | 11.76 | 11.92 | 895,801 | +0.01(+0.12%) |
Nov 26, 2019 | 12.06 | 12.17 | 11.83 | 11.91 | 1,287,307 | -0.18(-1.48%) |
Nov 25, 2019 | 11.76 | 12.15 | 11.76 | 12.08 | 699,053 | +0.36(+3.05%) |
Nov 22, 2019 | 11.94 | 12.05 | 11.65 | 11.73 | 789,360 | -0.18(-1.50%) |
Nov 21, 2019 | 12.77 | 12.98 | 11.69 | 11.91 | 1,577,067 | -0.98(-7.61%) |
Nov 20, 2019 | 12.53 | 13.05 | 12.52 | 12.89 | 2,242,448 | +0.32(+2.54%) |
Nov 19, 2019 | 12.48 | 12.64 | 12.46 | 12.57 | 1,410,150 | +0.10(+0.78%) |
Nov 18, 2019 | 12.56 | 12.64 | 12.40 | 12.47 | 690,599 | -0.09(-0.73%) |
Nov 15, 2019 | 12.57 | 12.96 | 12.47 | 12.56 | 1,435,558 | +0.11(+0.89%) |
Nov 14, 2019 | 12.49 | 12.52 | 12.25 | 12.45 | 714,575 | -0.08(-0.62%) |
Nov 13, 2019 | 12.40 | 12.66 | 12.34 | 12.53 | 987,975 | +0.05(+0.39%) |
Nov 12, 2019 | 12.32 | 12.57 | 12.23 | 12.48 | 990,102 | +0.19(+1.57%) |
Nov 11, 2019 | 12.27 | 12.44 | 12.10 | 12.29 | 712,366 | -0.08(-0.63%) |
Nov 08, 2019 | 12.25 | 12.44 | 12.19 | 12.36 | 695,539 | +0.03(+0.24%) |
Nov 07, 2019 | 12.81 | 12.81 | 12.20 | 12.34 | 1,446,130 | -0.29(-2.33%) |
Nov 06, 2019 | 12.77 | 12.77 | 12.42 | 12.63 | 937,927 | -0.14(-1.10%) |
Nov 05, 2019 | 12.80 | 12.86 | 12.53 | 12.77 | 2,091,837 | -0.12(-0.90%) |
Nov 04, 2019 | 12.64 | 12.89 | 12.56 | 12.89 | 2,035,223 | +0.36(+2.86%) |