Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 13.16 | 13.16 | 12.64 | 12.83 | 80,600 | -0.08(-0.62%) |
Jan 30, 2020 | 13.11 | 13.11 | 12.53 | 12.91 | 2,436 | -0.35(-2.64%) |
Jan 29, 2020 | 13.09 | 13.32 | 12.29 | 13.26 | 53,112 | +0.11(+0.84%) |
Jan 28, 2020 | 12.83 | 13.26 | 12.74 | 13.15 | 183,570 | +0.33(+2.57%) |
Jan 27, 2020 | 12.29 | 13.26 | 12.29 | 12.82 | 31,427 | +0.34(+2.72%) |
Jan 24, 2020 | 12.74 | 12.74 | 12.44 | 12.48 | 6,600 | +0.10(+0.81%) |
Jan 23, 2020 | 12.19 | 12.49 | 12.19 | 12.38 | 15,319 | +0.18(+1.48%) |
Jan 22, 2020 | 12.31 | 12.40 | 12.01 | 12.20 | 5,359 | -0.14(-1.13%) |
Jan 21, 2020 | 12.82 | 12.82 | 12.33 | 12.34 | 11,070 | -0.51(-3.97%) |
Jan 17, 2020 | 12.97 | 12.97 | 12.63 | 12.85 | 15,000 | -0.02(-0.16%) |
Jan 16, 2020 | 12.73 | 12.91 | 12.32 | 12.87 | 6,723 | +0.30(+2.39%) |
Jan 15, 2020 | 12.97 | 13.00 | 12.47 | 12.57 | 11,876 | -0.32(-2.48%) |
Jan 14, 2020 | 13.00 | 13.10 | 12.89 | 12.89 | 6,896 | -0.10(-0.77%) |
Jan 13, 2020 | 13.00 | 13.00 | 12.91 | 12.99 | 3,878 | +0.02(+0.15%) |
Jan 10, 2020 | 12.77 | 13.00 | 12.77 | 12.97 | 15,800 | +0.00(+0.00%) |
Jan 09, 2020 | 12.77 | 12.97 | 12.77 | 12.97 | 3,612 | +0.20(+1.57%) |
Jan 08, 2020 | 12.80 | 12.81 | 12.72 | 12.77 | 13,519 | -0.22(-1.69%) |
Jan 07, 2020 | 12.80 | 13.00 | 12.78 | 12.99 | 4,464 | +0.22(+1.72%) |
Jan 06, 2020 | 12.45 | 13.00 | 12.45 | 12.77 | 11,413 | +0.44(+3.57%) |
Jan 03, 2020 | 12.60 | 12.70 | 12.33 | 12.33 | 8,500 | -0.39(-3.07%) |
Jan 02, 2020 | 12.90 | 12.90 | 12.39 | 12.72 | 6,023 | -0.19(-1.47%) |
Dec 31, 2019 | 13.24 | 13.35 | 12.53 | 12.91 | 19,100 | -0.20(-1.53%) |
Dec 30, 2019 | 13.21 | 13.46 | 13.04 | 13.11 | 7,678 | -0.12(-0.91%) |
Dec 27, 2019 | 12.87 | 13.37 | 12.46 | 13.23 | 11,000 | +0.19(+1.46%) |
Dec 26, 2019 | 12.51 | 13.04 | 12.35 | 13.04 | 9,677 | +0.30(+2.35%) |
Dec 24, 2019 | 12.72 | 12.88 | 12.30 | 12.74 | 8,400 | +0.11(+0.87%) |
Dec 23, 2019 | 12.97 | 13.24 | 12.40 | 12.63 | 17,596 | -0.15(-1.17%) |
Dec 20, 2019 | 12.89 | 13.25 | 12.74 | 12.78 | 43,600 | -0.10(-0.78%) |
Dec 19, 2019 | 12.41 | 12.92 | 12.41 | 12.88 | 4,080 | +0.15(+1.18%) |
Dec 18, 2019 | 12.65 | 12.88 | 12.50 | 12.73 | 5,569 | +0.20(+1.60%) |
Dec 17, 2019 | 13.37 | 13.37 | 12.53 | 12.53 | 8,696 | -0.46(-3.54%) |
Dec 16, 2019 | 12.45 | 13.03 | 11.97 | 12.99 | 13,885 | +0.57(+4.59%) |
Dec 13, 2019 | 11.66 | 12.58 | 11.46 | 12.42 | 19,200 | +0.76(+6.52%) |
Dec 12, 2019 | 11.53 | 11.83 | 11.45 | 11.66 | 8,736 | +0.05(+0.43%) |
Dec 11, 2019 | 11.74 | 11.74 | 11.61 | 11.61 | 2,368 | -0.04(-0.34%) |
Dec 10, 2019 | 11.65 | 11.89 | 11.55 | 11.65 | 6,340 | -0.08(-0.68%) |
Dec 09, 2019 | 11.72 | 11.81 | 11.66 | 11.73 | 12,127 | +0.06(+0.51%) |
Dec 06, 2019 | 11.76 | 11.76 | 11.58 | 11.67 | 11,800 | -0.09(-0.77%) |
Dec 05, 2019 | 11.60 | 11.89 | 11.60 | 11.76 | 10,112 | +0.04(+0.34%) |
Dec 04, 2019 | 11.87 | 12.05 | 11.72 | 11.72 | 10,675 | -0.22(-1.84%) |
Dec 03, 2019 | 12.12 | 12.12 | 11.88 | 11.94 | 5,982 | -0.26(-2.13%) |
Dec 02, 2019 | 12.68 | 12.96 | 12.03 | 12.20 | 18,365 | -0.74(-5.72%) |
Nov 29, 2019 | 13.00 | 13.00 | 12.94 | 12.94 | 1,300 | -0.06(-0.46%) |
Nov 27, 2019 | 13.11 | 13.12 | 13.00 | 13.00 | 1,800 | -0.07(-0.54%) |
Nov 26, 2019 | 13.16 | 13.49 | 13.04 | 13.07 | 5,275 | -0.31(-2.32%) |
Nov 25, 2019 | 13.06 | 13.38 | 12.84 | 13.38 | 9,956 | +0.40(+3.08%) |
Nov 22, 2019 | 13.29 | 13.51 | 11.72 | 12.98 | 36,900 | -0.41(-3.06%) |
Nov 21, 2019 | 13.56 | 13.57 | 13.39 | 13.39 | 6,538 | -0.38(-2.76%) |
Nov 20, 2019 | 14.15 | 14.95 | 13.66 | 13.77 | 18,131 | -0.25(-1.78%) |
Nov 19, 2019 | 14.10 | 14.10 | 13.53 | 14.02 | 6,227 | +0.64(+4.78%) |
Nov 18, 2019 | 13.31 | 13.55 | 13.00 | 13.38 | 5,757 | +0.13(+0.98%) |
Nov 15, 2019 | 13.43 | 13.43 | 13.04 | 13.25 | 5,300 | -0.05(-0.38%) |
Nov 14, 2019 | 13.93 | 14.06 | 13.30 | 13.30 | 8,067 | -0.73(-5.20%) |
Nov 13, 2019 | 13.97 | 14.12 | 13.97 | 14.03 | 2,665 | -0.15(-1.06%) |
Nov 12, 2019 | 12.52 | 14.18 | 12.52 | 14.18 | 7,440 | -0.66(-4.45%) |
Nov 11, 2019 | 14.66 | 14.84 | 14.66 | 14.84 | 1,658 | +0.02(+0.13%) |
Nov 08, 2019 | 15.09 | 15.11 | 14.82 | 14.82 | 23,800 | -0.37(-2.44%) |
Nov 07, 2019 | 15.21 | 15.21 | 14.52 | 15.19 | 14,299 | +0.12(+0.80%) |
Nov 06, 2019 | 15.29 | 15.31 | 15.06 | 15.07 | 5,553 | -0.31(-2.02%) |
Nov 05, 2019 | 15.53 | 15.53 | 15.13 | 15.38 | 5,966 | -0.22(-1.41%) |
Nov 04, 2019 | 15.60 | 15.79 | 15.34 | 15.60 | 8,401 | -0.05(-0.32%) |