Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 11.78 | 11.87 | 11.61 | 11.74 | 219,500 | -0.12(-1.01%) |
Jan 30, 2020 | 11.90 | 12.02 | 11.72 | 11.86 | 269,015 | -0.16(-1.33%) |
Jan 29, 2020 | 12.10 | 12.29 | 11.91 | 12.02 | 263,580 | -0.11(-0.91%) |
Jan 28, 2020 | 11.79 | 12.33 | 11.78 | 12.13 | 560,343 | +0.41(+3.50%) |
Jan 27, 2020 | 11.60 | 11.92 | 11.41 | 11.72 | 223,151 | -0.08(-0.68%) |
Jan 24, 2020 | 12.10 | 12.24 | 11.75 | 11.80 | 391,800 | -0.47(-3.83%) |
Jan 23, 2020 | 12.59 | 12.71 | 12.13 | 12.27 | 293,119 | -0.38(-3.00%) |
Jan 22, 2020 | 12.70 | 12.87 | 12.60 | 12.65 | 213,666 | -0.04(-0.32%) |
Jan 21, 2020 | 12.77 | 13.01 | 12.53 | 12.69 | 650,902 | -0.07(-0.55%) |
Jan 17, 2020 | 13.08 | 13.08 | 12.70 | 12.76 | 254,700 | -0.20(-1.54%) |
Jan 16, 2020 | 12.98 | 13.14 | 12.86 | 12.96 | 223,897 | +0.10(+0.78%) |
Jan 15, 2020 | 13.12 | 13.44 | 12.83 | 12.86 | 246,600 | -0.24(-1.83%) |
Jan 14, 2020 | 13.02 | 13.32 | 12.93 | 13.10 | 234,587 | +0.00(+0.00%) |
Jan 13, 2020 | 13.50 | 13.59 | 12.98 | 13.10 | 298,442 | -0.39(-2.89%) |
Jan 10, 2020 | 13.61 | 13.73 | 13.46 | 13.49 | 340,500 | -0.05(-0.37%) |
Jan 09, 2020 | 13.81 | 13.99 | 13.52 | 13.54 | 185,149 | -0.12(-0.88%) |
Jan 08, 2020 | 13.90 | 14.03 | 13.61 | 13.66 | 173,830 | -0.24(-1.73%) |
Jan 07, 2020 | 13.79 | 14.08 | 13.59 | 13.90 | 195,582 | +0.05(+0.36%) |
Jan 06, 2020 | 13.53 | 13.89 | 13.37 | 13.85 | 270,439 | +0.27(+1.99%) |
Jan 03, 2020 | 13.80 | 13.97 | 13.55 | 13.58 | 614,200 | -0.46(-3.28%) |
Jan 02, 2020 | 13.88 | 14.23 | 13.82 | 14.04 | 297,166 | +0.29(+2.11%) |
Dec 31, 2019 | 13.98 | 14.39 | 13.75 | 13.75 | 402,000 | -0.27(-1.93%) |
Dec 30, 2019 | 14.34 | 14.35 | 13.98 | 14.02 | 257,713 | -0.21(-1.48%) |
Dec 27, 2019 | 14.54 | 14.61 | 14.09 | 14.23 | 327,200 | -0.20(-1.39%) |
Dec 26, 2019 | 14.64 | 14.73 | 14.43 | 14.43 | 274,635 | -0.15(-1.03%) |
Dec 24, 2019 | 14.52 | 14.86 | 14.28 | 14.58 | 303,100 | +0.08(+0.55%) |
Dec 23, 2019 | 14.20 | 14.60 | 13.99 | 14.50 | 410,756 | +0.25(+1.75%) |
Dec 20, 2019 | 14.21 | 14.41 | 14.03 | 14.25 | 715,800 | +0.08(+0.56%) |
Dec 19, 2019 | 13.86 | 14.25 | 13.86 | 14.17 | 361,526 | +0.31(+2.24%) |
Dec 18, 2019 | 14.43 | 14.43 | 13.83 | 13.86 | 289,187 | -0.68(-4.68%) |
Dec 17, 2019 | 14.88 | 14.88 | 14.16 | 14.54 | 222,063 | -0.28(-1.86%) |
Dec 16, 2019 | 15.00 | 15.52 | 14.71 | 14.81 | 403,819 | +0.04(+0.24%) |
Dec 13, 2019 | 14.79 | 15.07 | 14.54 | 14.78 | 418,500 | -0.07(-0.47%) |
Dec 12, 2019 | 14.71 | 15.05 | 14.53 | 14.85 | 293,376 | +0.08(+0.54%) |
Dec 11, 2019 | 15.78 | 16.00 | 14.76 | 14.77 | 490,414 | -1.02(-6.46%) |
Dec 10, 2019 | 15.84 | 16.35 | 15.63 | 15.79 | 376,778 | +0.09(+0.57%) |
Dec 09, 2019 | 15.92 | 16.68 | 15.67 | 15.70 | 490,022 | +0.09(+0.58%) |
Dec 06, 2019 | 15.25 | 16.00 | 15.06 | 15.61 | 399,800 | +0.40(+2.63%) |
Dec 05, 2019 | 15.40 | 15.54 | 15.09 | 15.21 | 307,000 | -0.24(-1.55%) |
Dec 04, 2019 | 15.36 | 15.59 | 15.13 | 15.45 | 230,541 | +0.10(+0.65%) |
Dec 03, 2019 | 15.28 | 15.66 | 15.15 | 15.35 | 344,696 | -0.12(-0.81%) |
Dec 02, 2019 | 16.02 | 16.42 | 15.28 | 15.47 | 275,955 | -0.46(-2.92%) |
Nov 29, 2019 | 15.78 | 16.22 | 15.77 | 15.94 | 114,600 | +0.16(+1.01%) |
Nov 27, 2019 | 15.55 | 15.81 | 15.55 | 15.78 | 130,500 | +0.35(+2.27%) |
Nov 26, 2019 | 15.70 | 15.76 | 15.34 | 15.43 | 130,889 | -0.26(-1.66%) |
Nov 25, 2019 | 15.21 | 15.87 | 15.21 | 15.69 | 371,989 | +0.57(+3.77%) |
Nov 22, 2019 | 14.92 | 15.15 | 14.70 | 15.12 | 121,500 | +0.22(+1.48%) |
Nov 21, 2019 | 15.12 | 15.19 | 14.71 | 14.90 | 176,825 | -0.10(-0.67%) |
Nov 20, 2019 | 14.87 | 15.40 | 14.71 | 15.00 | 296,585 | +0.03(+0.20%) |
Nov 19, 2019 | 14.52 | 15.14 | 14.52 | 14.97 | 416,988 | +0.53(+3.63%) |
Nov 18, 2019 | 14.68 | 14.83 | 14.42 | 14.45 | 134,389 | -0.27(-1.80%) |
Nov 15, 2019 | 15.02 | 15.02 | 14.39 | 14.71 | 171,500 | -0.17(-1.14%) |
Nov 14, 2019 | 14.98 | 15.12 | 14.57 | 14.88 | 120,228 | -0.07(-0.47%) |
Nov 13, 2019 | 15.53 | 15.75 | 14.91 | 14.95 | 154,963 | -0.68(-4.35%) |
Nov 12, 2019 | 15.57 | 15.96 | 15.52 | 15.63 | 162,159 | +0.05(+0.32%) |
Nov 11, 2019 | 15.37 | 15.76 | 15.14 | 15.58 | 183,101 | +0.05(+0.32%) |
Nov 08, 2019 | 14.99 | 15.54 | 14.99 | 15.53 | 128,700 | +0.39(+2.58%) |
Nov 07, 2019 | 14.99 | 15.37 | 14.93 | 15.14 | 140,241 | +0.45(+3.06%) |
Nov 06, 2019 | 15.99 | 15.99 | 14.59 | 14.69 | 244,063 | -0.18(-1.21%) |
Nov 05, 2019 | 15.37 | 15.37 | 14.57 | 14.87 | 147,453 | -0.49(-3.19%) |
Nov 04, 2019 | 15.40 | 15.78 | 15.27 | 15.36 | 165,410 | +0.16(+1.05%) |