Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 13.09 | 13.11 | 12.36 | 12.70 | 180,069 | -0.43(-3.29%) |
Jan 30, 2020 | 12.77 | 13.14 | 12.76 | 13.13 | 161,417 | +0.20(+1.56%) |
Jan 29, 2020 | 12.56 | 13.01 | 12.56 | 12.93 | 54,510 | +0.38(+3.06%) |
Jan 28, 2020 | 12.58 | 12.58 | 12.36 | 12.54 | 62,705 | +0.03(+0.23%) |
Jan 27, 2020 | 12.64 | 12.93 | 12.42 | 12.51 | 89,633 | -0.31(-2.39%) |
Jan 24, 2020 | 12.95 | 12.95 | 12.67 | 12.82 | 52,763 | -0.12(-0.96%) |
Jan 23, 2020 | 12.57 | 13.01 | 12.50 | 12.95 | 88,516 | +0.30(+2.35%) |
Jan 22, 2020 | 12.81 | 12.81 | 12.58 | 12.65 | 47,648 | -0.11(-0.90%) |
Jan 21, 2020 | 13.10 | 13.14 | 12.72 | 12.76 | 87,058 | -0.41(-3.09%) |
Jan 17, 2020 | 13.06 | 13.18 | 12.80 | 13.17 | 130,032 | +0.27(+2.12%) |
Jan 16, 2020 | 12.64 | 13.11 | 12.63 | 12.90 | 115,888 | +0.27(+2.13%) |
Jan 15, 2020 | 12.58 | 12.67 | 12.54 | 12.63 | 87,318 | +0.00(+0.00%) |
Jan 14, 2020 | 12.44 | 12.91 | 12.40 | 12.63 | 79,841 | +0.16(+1.31%) |
Jan 13, 2020 | 12.28 | 12.51 | 12.25 | 12.47 | 63,599 | +0.23(+1.88%) |
Jan 10, 2020 | 12.53 | 12.54 | 12.21 | 12.24 | 72,889 | -0.33(-2.59%) |
Jan 09, 2020 | 12.66 | 12.80 | 12.47 | 12.56 | 64,748 | -0.10(-0.76%) |
Jan 08, 2020 | 12.56 | 12.68 | 12.51 | 12.66 | 75,795 | +0.07(+0.53%) |
Jan 07, 2020 | 12.94 | 12.96 | 12.55 | 12.59 | 77,372 | -0.28(-2.20%) |
Jan 06, 2020 | 12.70 | 12.97 | 12.58 | 12.87 | 191,454 | +0.14(+1.09%) |
Jan 03, 2020 | 12.84 | 12.88 | 12.67 | 12.74 | 79,250 | -0.24(-1.85%) |
Jan 02, 2020 | 13.09 | 13.13 | 12.77 | 12.98 | 353,180 | -0.03(-0.22%) |
Dec 31, 2019 | 13.07 | 13.11 | 12.98 | 13.00 | 67,884 | -0.06(-0.44%) |
Dec 30, 2019 | 13.17 | 13.17 | 12.98 | 13.06 | 91,952 | -0.07(-0.51%) |
Dec 27, 2019 | 13.33 | 13.38 | 13.09 | 13.13 | 75,913 | -0.20(-1.51%) |
Dec 26, 2019 | 13.27 | 13.37 | 13.23 | 13.33 | 75,600 | +0.06(+0.43%) |
Dec 24, 2019 | 13.27 | 13.37 | 13.14 | 13.27 | 33,159 | +0.02(+0.14%) |
Dec 23, 2019 | 13.20 | 13.28 | 12.57 | 13.25 | 72,305 | +0.08(+0.58%) |
Dec 20, 2019 | 13.19 | 13.28 | 13.07 | 13.18 | 146,404 | +0.03(+0.26%) |
Dec 19, 2019 | 13.53 | 13.53 | 12.94 | 13.14 | 93,530 | -0.33(-2.46%) |
Dec 18, 2019 | 13.20 | 13.51 | 13.14 | 13.47 | 125,994 | +0.23(+1.74%) |
Dec 17, 2019 | 13.12 | 13.29 | 13.05 | 13.24 | 109,166 | +0.15(+1.17%) |
Dec 16, 2019 | 13.01 | 13.21 | 12.98 | 13.09 | 80,565 | +0.14(+1.11%) |
Dec 13, 2019 | 12.92 | 13.06 | 12.75 | 12.95 | 89,156 | +0.03(+0.22%) |
Dec 12, 2019 | 12.41 | 12.94 | 12.31 | 12.92 | 97,436 | +0.55(+4.42%) |
Dec 11, 2019 | 12.25 | 12.48 | 12.03 | 12.37 | 133,851 | +0.16(+1.34%) |
Dec 10, 2019 | 11.88 | 12.27 | 11.85 | 12.21 | 126,288 | +0.31(+2.58%) |
Dec 09, 2019 | 11.80 | 11.97 | 11.74 | 11.90 | 114,666 | +0.05(+0.40%) |
Dec 06, 2019 | 11.76 | 11.91 | 11.76 | 11.85 | 151,201 | +0.14(+1.23%) |
Dec 05, 2019 | 11.74 | 11.82 | 11.60 | 11.71 | 88,152 | +0.01(+0.12%) |
Dec 04, 2019 | 11.65 | 11.82 | 11.63 | 11.69 | 152,414 | +0.08(+0.70%) |
Dec 03, 2019 | 11.78 | 11.79 | 11.47 | 11.61 | 170,430 | -0.17(-1.47%) |
Dec 02, 2019 | 12.12 | 12.12 | 11.62 | 11.79 | 188,834 | -0.29(-2.38%) |
Nov 29, 2019 | 12.07 | 12.23 | 11.99 | 12.07 | 70,699 | -0.04(-0.32%) |
Nov 27, 2019 | 12.07 | 12.22 | 11.98 | 12.11 | 77,373 | +0.06(+0.48%) |
Nov 26, 2019 | 11.95 | 12.08 | 11.79 | 12.05 | 96,135 | +0.11(+0.88%) |
Nov 25, 2019 | 11.59 | 11.99 | 11.57 | 11.95 | 133,829 | +0.33(+2.81%) |
Nov 22, 2019 | 11.58 | 11.70 | 11.43 | 11.62 | 125,131 | +0.07(+0.58%) |
Nov 21, 2019 | 11.64 | 11.64 | 11.38 | 11.56 | 106,499 | -0.06(-0.50%) |
Nov 20, 2019 | 11.70 | 11.79 | 11.40 | 11.61 | 129,644 | -0.12(-0.98%) |
Nov 19, 2019 | 11.81 | 11.91 | 11.70 | 11.73 | 104,391 | -0.09(-0.73%) |
Nov 18, 2019 | 11.68 | 11.82 | 11.61 | 11.81 | 94,942 | +0.15(+1.32%) |
Nov 15, 2019 | 11.72 | 11.72 | 11.57 | 11.66 | 135,976 | +0.05(+0.45%) |
Nov 14, 2019 | 11.44 | 11.65 | 11.40 | 11.61 | 98,134 | +0.17(+1.47%) |
Nov 13, 2019 | 11.24 | 11.45 | 11.22 | 11.44 | 154,372 | +0.16(+1.45%) |
Nov 12, 2019 | 11.35 | 11.35 | 11.17 | 11.28 | 208,936 | -0.06(-0.51%) |
Nov 11, 2019 | 11.28 | 11.57 | 11.26 | 11.34 | 178,598 | -0.02(-0.21%) |
Nov 08, 2019 | 11.21 | 11.37 | 11.15 | 11.36 | 220,544 | +0.11(+0.94%) |
Nov 07, 2019 | 11.21 | 11.39 | 11.11 | 11.25 | 275,684 | +0.08(+0.69%) |
Nov 06, 2019 | 10.94 | 11.23 | 10.52 | 11.18 | 491,880 | +0.11(+1.04%) |
Nov 05, 2019 | 10.55 | 11.08 | 10.33 | 11.06 | 717,417 | -0.93(-7.74%) |
Nov 04, 2019 | 11.89 | 12.10 | 11.77 | 11.99 | 160,555 | +0.17(+1.42%) |