Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 12.62 | 12.66 | 12.38 | 12.38 | 365,899 | -0.30(-2.35%) |
Jan 30, 2020 | 12.66 | 12.87 | 12.46 | 12.68 | 436,551 | +0.31(+2.54%) |
Jan 29, 2020 | 12.59 | 12.60 | 12.35 | 12.37 | 416,746 | -0.24(-1.87%) |
Jan 28, 2020 | 12.72 | 12.73 | 12.58 | 12.60 | 167,899 | -0.07(-0.55%) |
Jan 27, 2020 | 12.64 | 12.77 | 12.61 | 12.67 | 160,340 | -0.06(-0.48%) |
Jan 24, 2020 | 12.96 | 13.02 | 12.64 | 12.73 | 209,892 | -0.22(-1.73%) |
Jan 23, 2020 | 12.85 | 12.99 | 12.77 | 12.96 | 352,751 | +0.09(+0.66%) |
Jan 22, 2020 | 12.97 | 13.01 | 12.82 | 12.87 | 159,703 | -0.05(-0.38%) |
Jan 21, 2020 | 13.04 | 13.09 | 12.90 | 12.92 | 233,567 | -0.20(-1.55%) |
Jan 17, 2020 | 13.24 | 13.24 | 13.09 | 13.12 | 225,848 | +0.00(+0.00%) |
Jan 16, 2020 | 13.04 | 13.21 | 12.99 | 13.12 | 266,716 | +0.16(+1.23%) |
Jan 15, 2020 | 12.95 | 13.09 | 12.88 | 12.97 | 191,172 | -0.04(-0.28%) |
Jan 14, 2020 | 12.99 | 13.07 | 12.93 | 13.00 | 247,122 | -0.02(-0.13%) |
Jan 13, 2020 | 12.98 | 13.04 | 12.91 | 13.02 | 160,360 | +0.03(+0.25%) |
Jan 10, 2020 | 13.06 | 13.07 | 12.91 | 12.99 | 150,606 | -0.08(-0.62%) |
Jan 09, 2020 | 13.14 | 13.16 | 12.89 | 13.07 | 308,882 | -0.04(-0.28%) |
Jan 08, 2020 | 13.04 | 13.17 | 13.04 | 13.10 | 173,375 | +0.05(+0.41%) |
Jan 07, 2020 | 13.17 | 13.21 | 13.05 | 13.05 | 182,202 | -0.20(-1.48%) |
Jan 06, 2020 | 13.25 | 13.30 | 13.12 | 13.25 | 245,418 | -0.10(-0.73%) |
Jan 03, 2020 | 13.21 | 13.41 | 13.12 | 13.34 | 382,838 | -0.04(-0.30%) |
Jan 02, 2020 | 13.43 | 13.44 | 13.23 | 13.39 | 291,562 | -0.02(-0.18%) |
Dec 31, 2019 | 13.43 | 13.51 | 13.39 | 13.41 | 349,452 | -0.04(-0.30%) |
Dec 30, 2019 | 13.44 | 13.53 | 13.37 | 13.45 | 175,411 | +0.04(+0.30%) |
Dec 27, 2019 | 13.47 | 13.48 | 13.39 | 13.41 | 181,783 | -0.09(-0.66%) |
Dec 26, 2019 | 13.48 | 13.52 | 13.44 | 13.50 | 117,156 | +0.02(+0.12%) |
Dec 24, 2019 | 13.53 | 13.55 | 13.47 | 13.48 | 112,433 | -0.03(-0.24%) |
Dec 23, 2019 | 13.68 | 13.68 | 13.49 | 13.52 | 226,768 | -0.13(-0.93%) |
Dec 20, 2019 | 13.76 | 13.76 | 13.60 | 13.64 | 1,016,443 | -0.07(-0.51%) |
Dec 19, 2019 | 13.61 | 13.72 | 13.55 | 13.71 | 353,435 | +0.13(+0.96%) |
Dec 18, 2019 | 13.70 | 13.82 | 13.55 | 13.58 | 437,451 | -0.11(-0.83%) |
Dec 17, 2019 | 13.52 | 13.72 | 13.49 | 13.70 | 235,970 | +0.22(+1.60%) |
Dec 16, 2019 | 13.33 | 13.52 | 13.33 | 13.48 | 481,496 | +0.20(+1.47%) |
Dec 13, 2019 | 13.33 | 13.39 | 13.19 | 13.28 | 186,693 | -0.05(-0.40%) |
Dec 12, 2019 | 13.18 | 13.42 | 13.18 | 13.34 | 376,377 | +0.20(+1.55%) |
Dec 11, 2019 | 13.18 | 13.18 | 13.08 | 13.13 | 180,692 | +0.01(+0.06%) |
Dec 10, 2019 | 13.17 | 13.17 | 13.09 | 13.12 | 161,129 | +0.00(+0.03%) |
Dec 09, 2019 | 13.07 | 13.15 | 12.92 | 13.12 | 407,224 | +0.00(+0.03%) |
Dec 06, 2019 | 13.16 | 13.21 | 13.11 | 13.12 | 321,343 | +0.15(+1.13%) |
Dec 05, 2019 | 13.15 | 13.15 | 12.94 | 12.97 | 347,722 | +0.15(+1.14%) |
Dec 04, 2019 | 12.86 | 13.01 | 12.82 | 12.82 | 253,161 | -0.01(-0.06%) |
Dec 03, 2019 | 12.88 | 12.88 | 12.71 | 12.83 | 168,889 | -0.10(-0.76%) |
Dec 02, 2019 | 13.15 | 13.20 | 12.90 | 12.93 | 317,126 | -0.15(-1.12%) |
Nov 29, 2019 | 13.07 | 13.13 | 12.95 | 13.08 | 154,780 | +0.01(+0.06%) |
Nov 27, 2019 | 13.12 | 13.15 | 13.04 | 13.07 | 181,047 | +0.05(+0.37%) |
Nov 26, 2019 | 12.96 | 13.14 | 12.96 | 13.02 | 417,555 | -0.05(-0.40%) |
Nov 25, 2019 | 12.85 | 13.17 | 12.82 | 13.07 | 345,717 | +0.20(+1.55%) |
Nov 22, 2019 | 12.99 | 13.03 | 12.79 | 12.87 | 124,707 | -0.03(-0.22%) |
Nov 21, 2019 | 13.04 | 13.04 | 12.83 | 12.90 | 169,756 | -0.09(-0.72%) |
Nov 20, 2019 | 13.04 | 13.12 | 12.94 | 12.99 | 290,769 | -0.09(-0.68%) |
Nov 19, 2019 | 13.08 | 13.15 | 13.02 | 13.08 | 191,391 | +0.06(+0.47%) |
Nov 18, 2019 | 12.94 | 13.05 | 12.87 | 13.02 | 186,319 | +0.06(+0.47%) |
Nov 15, 2019 | 13.08 | 13.12 | 12.95 | 12.96 | 425,921 | -0.06(-0.44%) |
Nov 14, 2019 | 13.02 | 13.07 | 12.96 | 13.02 | 140,095 | +0.00(+0.00%) |
Nov 13, 2019 | 13.03 | 13.07 | 12.98 | 13.02 | 133,496 | -0.11(-0.81%) |
Nov 12, 2019 | 13.12 | 13.17 | 13.07 | 13.12 | 181,646 | +0.05(+0.37%) |
Nov 11, 2019 | 13.06 | 13.14 | 12.99 | 13.08 | 206,770 | +0.02(+0.16%) |
Nov 08, 2019 | 13.02 | 13.08 | 12.95 | 13.06 | 219,098 | +0.02(+0.16%) |
Nov 07, 2019 | 13.04 | 13.09 | 12.98 | 13.04 | 223,998 | +0.10(+0.79%) |
Nov 06, 2019 | 12.99 | 13.03 | 12.90 | 12.93 | 200,372 | -0.09(-0.68%) |
Nov 05, 2019 | 12.97 | 13.08 | 12.89 | 13.02 | 233,565 | +0.11(+0.88%) |
Nov 04, 2019 | 12.89 | 12.94 | 12.81 | 12.91 | 325,361 | +0.13(+0.98%) |