Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 12.46 | 12.58 | 12.42 | 12.44 | 3,989,299 | -0.09(-0.72%) |
Jan 30, 2020 | 12.36 | 12.55 | 12.26 | 12.53 | 4,398,998 | +0.10(+0.80%) |
Jan 29, 2020 | 12.46 | 12.53 | 12.38 | 12.43 | 3,504,524 | +0.00(+0.00%) |
Jan 28, 2020 | 12.40 | 12.47 | 12.37 | 12.43 | 2,008,600 | +0.10(+0.81%) |
Jan 27, 2020 | 12.28 | 12.41 | 12.21 | 12.33 | 2,239,612 | -0.10(-0.80%) |
Jan 24, 2020 | 12.63 | 12.65 | 12.37 | 12.43 | 2,343,575 | -0.21(-1.64%) |
Jan 23, 2020 | 12.69 | 12.69 | 12.54 | 12.64 | 2,618,917 | -0.05(-0.36%) |
Jan 22, 2020 | 12.69 | 12.73 | 12.64 | 12.68 | 3,033,991 | +0.02(+0.14%) |
Jan 21, 2020 | 12.66 | 12.76 | 12.59 | 12.66 | 2,383,133 | -0.04(-0.35%) |
Jan 17, 2020 | 12.72 | 12.76 | 12.64 | 12.71 | 1,596,828 | +0.05(+0.43%) |
Jan 16, 2020 | 12.58 | 12.67 | 12.56 | 12.65 | 1,742,272 | +0.11(+0.86%) |
Jan 15, 2020 | 12.47 | 12.65 | 12.47 | 12.55 | 2,525,275 | +0.06(+0.51%) |
Jan 14, 2020 | 12.46 | 12.48 | 12.39 | 12.48 | 2,816,096 | -0.01(-0.07%) |
Jan 13, 2020 | 12.55 | 12.60 | 12.44 | 12.49 | 1,574,583 | -0.04(-0.29%) |
Jan 10, 2020 | 12.69 | 12.69 | 12.50 | 12.53 | 1,392,485 | -0.13(-1.00%) |
Jan 09, 2020 | 12.57 | 12.77 | 12.55 | 12.65 | 2,015,995 | +0.19(+1.52%) |
Jan 08, 2020 | 12.51 | 12.58 | 12.45 | 12.46 | 2,180,401 | -0.05(-0.43%) |
Jan 07, 2020 | 12.57 | 12.65 | 12.50 | 12.52 | 1,956,268 | -0.11(-0.86%) |
Jan 06, 2020 | 12.59 | 12.67 | 12.52 | 12.63 | 1,645,863 | -0.05(-0.36%) |
Jan 03, 2020 | 12.63 | 12.78 | 12.62 | 12.67 | 2,099,538 | -0.10(-0.78%) |
Jan 02, 2020 | 12.84 | 12.86 | 12.65 | 12.77 | 1,534,032 | -0.01(-0.07%) |
Dec 31, 2019 | 12.76 | 12.84 | 12.70 | 12.78 | 1,778,997 | +0.06(+0.50%) |
Dec 30, 2019 | 12.80 | 12.88 | 12.72 | 12.72 | 1,841,023 | -0.04(-0.28%) |
Dec 27, 2019 | 12.76 | 12.81 | 12.72 | 12.75 | 1,635,745 | +0.00(+0.00%) |
Dec 26, 2019 | 12.85 | 12.88 | 12.74 | 12.75 | 869,712 | -0.09(-0.70%) |
Dec 24, 2019 | 12.83 | 12.87 | 12.75 | 12.84 | 700,289 | +0.00(+0.00%) |
Dec 23, 2019 | 12.96 | 12.99 | 12.80 | 12.84 | 2,918,269 | -0.11(-0.84%) |
Dec 20, 2019 | 12.92 | 13.04 | 12.90 | 12.95 | 3,847,046 | +0.05(+0.35%) |
Dec 19, 2019 | 13.01 | 13.02 | 12.81 | 12.91 | 4,649,573 | -0.05(-0.35%) |
Dec 18, 2019 | 13.07 | 13.08 | 12.88 | 12.95 | 1,993,869 | -0.10(-0.76%) |
Dec 17, 2019 | 13.05 | 13.07 | 12.96 | 13.05 | 2,169,093 | +0.02(+0.14%) |
Dec 16, 2019 | 13.03 | 13.08 | 12.89 | 13.03 | 3,263,100 | +0.08(+0.63%) |
Dec 13, 2019 | 12.97 | 13.01 | 12.90 | 12.95 | 2,487,602 | -0.03(-0.21%) |
Dec 12, 2019 | 12.91 | 13.05 | 12.86 | 12.98 | 1,824,485 | +0.11(+0.84%) |
Dec 11, 2019 | 12.82 | 12.92 | 12.77 | 12.87 | 1,184,798 | +0.07(+0.56%) |
Dec 10, 2019 | 12.76 | 12.85 | 12.74 | 12.80 | 1,628,931 | +0.05(+0.42%) |
Dec 09, 2019 | 12.65 | 12.81 | 12.64 | 12.74 | 1,425,842 | +0.03(+0.21%) |
Dec 06, 2019 | 12.84 | 12.87 | 12.65 | 12.72 | 2,201,765 | -0.05(-0.35%) |
Dec 05, 2019 | 12.64 | 12.77 | 12.62 | 12.76 | 3,590,344 | +0.12(+0.93%) |
Dec 04, 2019 | 12.65 | 12.76 | 12.59 | 12.64 | 1,907,131 | +0.02(+0.14%) |
Dec 03, 2019 | 12.62 | 12.67 | 12.46 | 12.63 | 2,748,595 | -0.08(-0.64%) |
Dec 02, 2019 | 13.03 | 13.06 | 12.69 | 12.71 | 2,596,589 | -0.29(-2.22%) |
Nov 29, 2019 | 13.06 | 13.07 | 12.97 | 13.00 | 866,602 | -0.10(-0.76%) |
Nov 27, 2019 | 12.99 | 13.12 | 12.92 | 13.10 | 1,898,409 | +0.17(+1.33%) |
Nov 26, 2019 | 12.83 | 12.92 | 12.79 | 12.92 | 1,994,998 | +0.12(+0.92%) |
Nov 25, 2019 | 12.71 | 12.89 | 12.68 | 12.81 | 2,344,861 | +0.12(+0.92%) |
Nov 22, 2019 | 12.72 | 12.75 | 12.66 | 12.69 | 1,493,603 | -0.02(-0.14%) |
Nov 21, 2019 | 12.79 | 12.79 | 12.62 | 12.71 | 1,631,064 | -0.01(-0.07%) |
Nov 20, 2019 | 12.79 | 12.83 | 12.66 | 12.72 | 3,101,947 | -0.08(-0.63%) |
Nov 19, 2019 | 12.73 | 12.86 | 12.64 | 12.80 | 2,967,590 | +0.13(+1.00%) |
Nov 18, 2019 | 12.65 | 12.70 | 12.61 | 12.67 | 1,527,359 | -0.03(-0.21%) |
Nov 15, 2019 | 12.82 | 12.87 | 12.66 | 12.70 | 1,659,584 | -0.08(-0.64%) |
Nov 14, 2019 | 12.81 | 12.86 | 12.73 | 12.78 | 2,617,918 | -0.05(-0.42%) |
Nov 13, 2019 | 12.68 | 12.85 | 12.64 | 12.83 | 3,120,018 | +0.07(+0.56%) |
Nov 12, 2019 | 12.70 | 12.83 | 12.58 | 12.76 | 3,686,737 | +0.11(+0.86%) |
Nov 11, 2019 | 12.55 | 12.72 | 12.50 | 12.65 | 2,101,309 | +0.05(+0.43%) |
Nov 08, 2019 | 12.51 | 12.71 | 12.26 | 12.60 | 3,674,524 | +0.07(+0.58%) |
Nov 07, 2019 | 12.63 | 12.79 | 12.45 | 12.53 | 3,970,969 | -0.04(-0.29%) |
Nov 06, 2019 | 12.52 | 12.56 | 12.41 | 12.56 | 1,874,894 | +0.03(+0.21%) |
Nov 05, 2019 | 12.44 | 12.55 | 12.37 | 12.54 | 2,913,908 | +0.06(+0.50%) |
Nov 04, 2019 | 12.44 | 12.58 | 12.43 | 12.47 | 3,051,570 | +0.12(+0.94%) |