Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 13.65 | 13.73 | 13.30 | 13.45 | 289,900 | -0.34(-2.47%) |
Jan 30, 2020 | 13.56 | 13.83 | 13.41 | 13.79 | 318,589 | +0.07(+0.51%) |
Jan 29, 2020 | 14.00 | 14.07 | 13.60 | 13.72 | 221,069 | -0.23(-1.65%) |
Jan 28, 2020 | 14.10 | 14.25 | 13.93 | 13.95 | 250,220 | -0.07(-0.50%) |
Jan 27, 2020 | 14.45 | 14.50 | 13.59 | 14.02 | 509,695 | -0.69(-4.69%) |
Jan 24, 2020 | 15.51 | 15.66 | 14.71 | 14.71 | 453,600 | -0.76(-4.91%) |
Jan 23, 2020 | 15.69 | 15.81 | 15.21 | 15.47 | 480,143 | -0.10(-0.64%) |
Jan 22, 2020 | 15.64 | 16.06 | 15.52 | 15.57 | 1,051,029 | +0.24(+1.57%) |
Jan 21, 2020 | 14.19 | 15.66 | 14.14 | 15.33 | 1,355,323 | +1.27(+9.03%) |
Jan 17, 2020 | 14.18 | 14.33 | 14.05 | 14.06 | 281,600 | -0.12(-0.85%) |
Jan 16, 2020 | 14.44 | 14.46 | 14.13 | 14.18 | 386,612 | +0.22(+1.58%) |
Jan 15, 2020 | 13.99 | 14.16 | 13.67 | 13.96 | 649,743 | -0.01(-0.07%) |
Jan 14, 2020 | 14.00 | 14.58 | 13.55 | 13.97 | 1,218,866 | +1.39(+11.05%) |
Jan 13, 2020 | 12.17 | 12.59 | 12.17 | 12.58 | 226,305 | +0.43(+3.54%) |
Jan 10, 2020 | 12.22 | 12.40 | 12.11 | 12.15 | 88,900 | -0.04(-0.33%) |
Jan 09, 2020 | 12.45 | 12.56 | 12.17 | 12.19 | 151,792 | -0.21(-1.69%) |
Jan 08, 2020 | 12.12 | 12.47 | 11.96 | 12.40 | 217,071 | +0.30(+2.48%) |
Jan 07, 2020 | 11.85 | 12.12 | 11.79 | 12.10 | 235,796 | +0.24(+2.02%) |
Jan 06, 2020 | 11.52 | 11.88 | 11.29 | 11.86 | 233,336 | +0.34(+2.95%) |
Jan 03, 2020 | 11.65 | 11.76 | 11.50 | 11.52 | 243,500 | -0.29(-2.46%) |
Jan 02, 2020 | 11.69 | 11.83 | 11.61 | 11.81 | 170,819 | +0.20(+1.72%) |
Dec 31, 2019 | 11.52 | 11.69 | 11.38 | 11.61 | 124,400 | -0.01(-0.09%) |
Dec 30, 2019 | 11.69 | 11.76 | 11.57 | 11.62 | 143,976 | -0.07(-0.60%) |
Dec 27, 2019 | 11.85 | 11.85 | 11.57 | 11.69 | 211,600 | -0.14(-1.18%) |
Dec 26, 2019 | 12.00 | 12.29 | 11.78 | 11.83 | 223,263 | +0.11(+0.94%) |
Dec 24, 2019 | 11.94 | 11.94 | 11.69 | 11.72 | 59,200 | -0.21(-1.76%) |
Dec 23, 2019 | 11.77 | 12.06 | 11.76 | 11.93 | 190,106 | +0.18(+1.53%) |
Dec 20, 2019 | 11.79 | 11.86 | 11.61 | 11.75 | 211,600 | +0.06(+0.51%) |
Dec 19, 2019 | 11.84 | 11.90 | 11.62 | 11.69 | 134,976 | -0.14(-1.18%) |
Dec 18, 2019 | 11.87 | 12.04 | 11.66 | 11.83 | 160,063 | -0.01(-0.08%) |
Dec 17, 2019 | 11.49 | 11.88 | 11.45 | 11.84 | 189,753 | +0.39(+3.41%) |
Dec 16, 2019 | 11.67 | 11.91 | 11.43 | 11.45 | 271,153 | -0.12(-1.04%) |
Dec 13, 2019 | 11.38 | 11.57 | 11.20 | 11.57 | 171,800 | +0.14(+1.22%) |
Dec 12, 2019 | 11.67 | 11.73 | 11.34 | 11.43 | 177,393 | -0.16(-1.38%) |
Dec 11, 2019 | 11.49 | 11.68 | 11.36 | 11.59 | 123,805 | +0.13(+1.13%) |
Dec 10, 2019 | 11.49 | 11.56 | 11.30 | 11.46 | 256,148 | -0.07(-0.61%) |
Dec 09, 2019 | 11.74 | 11.80 | 11.36 | 11.53 | 169,137 | -0.21(-1.79%) |
Dec 06, 2019 | 11.43 | 11.80 | 11.43 | 11.74 | 256,400 | +0.39(+3.44%) |
Dec 05, 2019 | 11.37 | 11.63 | 11.25 | 11.35 | 292,063 | +0.00(+0.00%) |
Dec 04, 2019 | 11.15 | 11.54 | 11.15 | 11.35 | 193,559 | +0.27(+2.44%) |
Dec 03, 2019 | 11.05 | 11.14 | 10.95 | 11.08 | 195,105 | -0.12(-1.07%) |
Dec 02, 2019 | 11.41 | 11.47 | 11.11 | 11.20 | 218,811 | -0.19(-1.67%) |
Nov 29, 2019 | 11.62 | 11.62 | 11.37 | 11.39 | 76,500 | -0.26(-2.23%) |
Nov 27, 2019 | 11.70 | 11.73 | 11.45 | 11.65 | 383,600 | -0.09(-0.77%) |
Nov 26, 2019 | 12.03 | 12.09 | 11.70 | 11.74 | 190,879 | -0.25(-2.09%) |
Nov 25, 2019 | 11.93 | 12.09 | 11.86 | 11.99 | 185,897 | +0.09(+0.76%) |
Nov 22, 2019 | 11.66 | 11.92 | 11.56 | 11.90 | 281,800 | +0.26(+2.23%) |
Nov 21, 2019 | 11.94 | 11.94 | 11.56 | 11.64 | 194,758 | -0.27(-2.27%) |
Nov 20, 2019 | 11.80 | 12.01 | 11.60 | 11.91 | 290,709 | +0.01(+0.08%) |
Nov 19, 2019 | 12.37 | 12.43 | 11.88 | 11.90 | 302,241 | -0.50(-4.03%) |
Nov 18, 2019 | 12.47 | 12.48 | 12.26 | 12.40 | 289,738 | -0.10(-0.80%) |
Nov 15, 2019 | 12.15 | 12.55 | 12.15 | 12.50 | 408,600 | +0.28(+2.29%) |
Nov 14, 2019 | 12.08 | 12.26 | 12.08 | 12.22 | 206,022 | +0.04(+0.33%) |
Nov 13, 2019 | 12.00 | 12.22 | 11.89 | 12.18 | 231,352 | +0.07(+0.58%) |
Nov 12, 2019 | 11.81 | 12.27 | 11.81 | 12.11 | 1,007,261 | +0.01(+0.08%) |
Nov 11, 2019 | 12.25 | 12.30 | 12.06 | 12.10 | 294,117 | -0.29(-2.34%) |
Nov 08, 2019 | 12.71 | 12.77 | 12.30 | 12.39 | 219,900 | -0.41(-3.20%) |
Nov 07, 2019 | 12.91 | 13.05 | 12.75 | 12.80 | 289,100 | +0.08(+0.63%) |
Nov 06, 2019 | 12.85 | 12.88 | 12.56 | 12.72 | 288,393 | -0.13(-1.01%) |
Nov 05, 2019 | 12.90 | 13.13 | 12.79 | 12.85 | 196,392 | -0.02(-0.16%) |
Nov 04, 2019 | 13.05 | 13.29 | 12.83 | 12.87 | 353,545 | -0.05(-0.39%) |