Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 12.24 | 12.27 | 12.02 | 12.13 | 84,665 | -0.33(-2.63%) |
Jan 30, 2020 | 12.32 | 12.46 | 12.23 | 12.46 | 34,003 | -0.09(-0.74%) |
Jan 29, 2020 | 12.69 | 12.70 | 12.55 | 12.55 | 146,123 | -0.02(-0.13%) |
Jan 28, 2020 | 12.43 | 12.60 | 12.38 | 12.57 | 291,078 | +0.13(+1.08%) |
Jan 27, 2020 | 12.25 | 12.49 | 12.17 | 12.44 | 123,003 | -0.56(-4.33%) |
Jan 24, 2020 | 13.13 | 13.13 | 12.93 | 13.00 | 208,746 | -0.17(-1.28%) |
Jan 23, 2020 | 13.10 | 13.17 | 12.99 | 13.17 | 769,690 | -0.24(-1.82%) |
Jan 22, 2020 | 13.48 | 13.48 | 13.40 | 13.41 | 25,487 | +0.02(+0.13%) |
Jan 21, 2020 | 13.41 | 13.44 | 13.28 | 13.39 | 61,591 | -0.58(-4.15%) |
Jan 17, 2020 | 13.98 | 14.02 | 13.94 | 13.97 | 10,479 | +0.10(+0.73%) |
Jan 16, 2020 | 13.86 | 13.92 | 13.86 | 13.87 | 16,452 | +0.00(+0.00%) |
Jan 15, 2020 | 13.93 | 14.00 | 13.86 | 13.87 | 58,042 | -0.18(-1.25%) |
Jan 14, 2020 | 14.02 | 14.06 | 13.96 | 14.05 | 26,008 | -0.10(-0.71%) |
Jan 13, 2020 | 14.02 | 14.15 | 14.02 | 14.15 | 56,121 | +0.22(+1.57%) |
Jan 10, 2020 | 13.89 | 13.94 | 13.86 | 13.93 | 32,032 | +0.05(+0.36%) |
Jan 09, 2020 | 13.88 | 13.91 | 13.80 | 13.88 | 24,343 | +0.16(+1.16%) |
Jan 08, 2020 | 13.71 | 13.81 | 13.65 | 13.72 | 49,981 | -0.13(-0.91%) |
Jan 07, 2020 | 13.87 | 13.92 | 13.80 | 13.85 | 26,039 | -0.04(-0.31%) |
Jan 06, 2020 | 13.81 | 13.92 | 13.81 | 13.89 | 24,589 | -0.03(-0.23%) |
Jan 03, 2020 | 13.86 | 14.04 | 13.86 | 13.92 | 18,695 | -0.21(-1.49%) |
Jan 02, 2020 | 14.00 | 14.14 | 14.00 | 14.13 | 47,325 | +0.41(+3.00%) |
Dec 31, 2019 | 13.72 | 13.77 | 13.67 | 13.72 | 32,746 | +0.02(+0.12%) |
Dec 30, 2019 | 13.81 | 13.85 | 13.70 | 13.71 | 27,341 | +0.06(+0.44%) |
Dec 27, 2019 | 13.68 | 13.78 | 13.63 | 13.65 | 46,996 | -0.02(-0.12%) |
Dec 26, 2019 | 13.56 | 13.69 | 13.56 | 13.66 | 18,046 | +0.14(+1.03%) |
Dec 24, 2019 | 13.49 | 13.53 | 13.49 | 13.52 | 5,140 | +0.00(+0.00%) |
Dec 23, 2019 | 13.56 | 13.56 | 13.47 | 13.52 | 57,409 | -0.12(-0.90%) |
Dec 20, 2019 | 13.56 | 13.65 | 13.54 | 13.65 | 9,423 | +0.07(+0.48%) |
Dec 19, 2019 | 13.55 | 13.61 | 13.54 | 13.58 | 10,279 | -0.06(-0.42%) |
Dec 18, 2019 | 13.67 | 13.69 | 13.61 | 13.64 | 40,233 | -0.02(-0.16%) |
Dec 17, 2019 | 13.56 | 13.66 | 13.53 | 13.66 | 23,979 | +0.30(+2.24%) |
Dec 16, 2019 | 13.32 | 13.36 | 13.30 | 13.36 | 19,102 | +0.14(+1.03%) |
Dec 13, 2019 | 13.28 | 13.41 | 13.20 | 13.22 | 20,561 | +0.03(+0.20%) |
Dec 12, 2019 | 12.93 | 13.24 | 12.93 | 13.20 | 41,412 | +0.20(+1.57%) |
Dec 11, 2019 | 12.89 | 13.02 | 12.87 | 12.99 | 18,598 | +0.26(+2.05%) |
Dec 10, 2019 | 12.78 | 12.78 | 12.69 | 12.73 | 3,664 | +0.05(+0.39%) |
Dec 09, 2019 | 12.72 | 12.72 | 12.67 | 12.68 | 19,700 | -0.05(-0.38%) |
Dec 06, 2019 | 12.68 | 12.77 | 12.66 | 12.73 | 12,483 | +0.11(+0.84%) |
Dec 05, 2019 | 12.65 | 12.66 | 12.58 | 12.62 | 22,548 | +0.02(+0.13%) |
Dec 04, 2019 | 12.60 | 12.62 | 12.57 | 12.61 | 22,758 | +0.11(+0.85%) |
Dec 03, 2019 | 12.46 | 12.54 | 12.39 | 12.50 | 29,067 | -0.07(-0.59%) |
Dec 02, 2019 | 12.58 | 12.65 | 12.57 | 12.57 | 6,743 | -0.08(-0.65%) |
Nov 29, 2019 | 12.72 | 12.72 | 12.58 | 12.66 | 23,253 | -0.26(-2.02%) |
Nov 27, 2019 | 12.86 | 13.01 | 12.86 | 12.92 | 8,322 | +0.01(+0.06%) |
Nov 26, 2019 | 12.92 | 13.00 | 12.87 | 12.91 | 20,827 | -0.01(-0.06%) |
Nov 25, 2019 | 12.86 | 12.97 | 12.86 | 12.92 | 21,337 | +0.11(+0.89%) |
Nov 22, 2019 | 12.83 | 12.83 | 12.79 | 12.80 | 18,235 | -0.02(-0.13%) |
Nov 21, 2019 | 12.79 | 12.82 | 12.79 | 12.82 | 13,986 | -0.05(-0.38%) |
Nov 20, 2019 | 12.91 | 12.95 | 12.84 | 12.87 | 43,502 | -0.12(-0.94%) |
Nov 19, 2019 | 13.03 | 13.03 | 12.95 | 12.99 | 26,187 | +0.10(+0.76%) |
Nov 18, 2019 | 12.92 | 12.92 | 12.85 | 12.89 | 5,851 | +0.07(+0.51%) |
Nov 15, 2019 | 12.84 | 12.84 | 12.77 | 12.83 | 35,247 | +0.02(+0.19%) |
Nov 14, 2019 | 12.78 | 12.89 | 12.76 | 12.80 | 7,328 | -0.05(-0.38%) |
Nov 13, 2019 | 12.87 | 12.94 | 12.80 | 12.85 | 25,940 | -0.18(-1.38%) |
Nov 12, 2019 | 13.21 | 13.21 | 12.99 | 13.03 | 29,083 | -0.23(-1.73%) |
Nov 11, 2019 | 13.22 | 13.33 | 13.16 | 13.26 | 30,188 | -0.21(-1.58%) |
Nov 08, 2019 | 13.42 | 13.56 | 13.42 | 13.47 | 17,868 | -0.02(-0.12%) |
Nov 07, 2019 | 13.56 | 13.56 | 13.47 | 13.49 | 16,402 | +0.07(+0.55%) |
Nov 06, 2019 | 13.48 | 13.48 | 13.26 | 13.42 | 314,566 | +0.08(+0.61%) |
Nov 05, 2019 | 13.35 | 13.35 | 13.28 | 13.33 | 20,808 | +0.13(+0.99%) |
Nov 04, 2019 | 13.28 | 13.28 | 13.15 | 13.20 | 28,319 | +0.13(+1.00%) |