Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 12.50 | 12.50 | 12.22 | 12.27 | 4,081,630 | -0.38(-3.00%) |
Jan 30, 2020 | 12.39 | 12.65 | 12.39 | 12.65 | 3,211,312 | -0.03(-0.23%) |
Jan 29, 2020 | 12.71 | 12.74 | 12.66 | 12.68 | 1,513,851 | +0.02(+0.15%) |
Jan 28, 2020 | 12.60 | 12.69 | 12.55 | 12.66 | 2,462,402 | -0.11(-0.84%) |
Jan 27, 2020 | 12.78 | 12.88 | 12.70 | 12.76 | 2,627,763 | -0.33(-2.53%) |
Jan 24, 2020 | 13.26 | 13.28 | 13.05 | 13.09 | 1,844,371 | -0.08(-0.59%) |
Jan 23, 2020 | 13.15 | 13.20 | 13.03 | 13.17 | 2,089,785 | -0.04(-0.29%) |
Jan 22, 2020 | 13.23 | 13.25 | 13.16 | 13.21 | 2,631,147 | -0.06(-0.44%) |
Jan 21, 2020 | 13.41 | 13.42 | 13.27 | 13.27 | 2,365,440 | -0.22(-1.66%) |
Jan 17, 2020 | 13.51 | 13.53 | 13.47 | 13.49 | 1,926,916 | -0.07(-0.50%) |
Jan 16, 2020 | 13.55 | 13.58 | 13.49 | 13.56 | 1,155,992 | +0.10(+0.72%) |
Jan 15, 2020 | 13.58 | 13.58 | 13.43 | 13.46 | 2,431,867 | -0.18(-1.28%) |
Jan 14, 2020 | 13.58 | 13.74 | 13.58 | 13.64 | 2,792,145 | +0.10(+0.72%) |
Jan 13, 2020 | 13.42 | 13.54 | 13.41 | 13.54 | 1,718,261 | +0.18(+1.31%) |
Jan 10, 2020 | 13.48 | 13.48 | 13.34 | 13.37 | 1,180,923 | -0.20(-1.51%) |
Jan 09, 2020 | 13.58 | 13.60 | 13.50 | 13.57 | 2,516,645 | +0.03(+0.22%) |
Jan 08, 2020 | 13.53 | 13.65 | 13.47 | 13.54 | 2,484,059 | +0.13(+0.94%) |
Jan 07, 2020 | 13.42 | 13.47 | 13.36 | 13.41 | 2,116,423 | +0.25(+1.92%) |
Jan 06, 2020 | 13.03 | 13.19 | 13.03 | 13.16 | 1,415,309 | +0.05(+0.37%) |
Jan 03, 2020 | 13.08 | 13.18 | 13.05 | 13.11 | 2,323,402 | -0.26(-1.96%) |
Jan 02, 2020 | 13.19 | 13.39 | 13.15 | 13.38 | 2,237,838 | +0.29(+2.23%) |
Dec 31, 2019 | 13.02 | 13.09 | 13.01 | 13.08 | 1,391,862 | +0.02(+0.15%) |
Dec 30, 2019 | 13.14 | 13.15 | 13.06 | 13.06 | 1,784,248 | +0.02(+0.15%) |
Dec 27, 2019 | 13.05 | 13.09 | 13.03 | 13.05 | 2,143,817 | +0.15(+1.13%) |
Dec 26, 2019 | 12.84 | 12.94 | 12.84 | 12.90 | 633,356 | +0.04(+0.30%) |
Dec 24, 2019 | 12.84 | 12.86 | 12.83 | 12.86 | 524,672 | -0.02(-0.15%) |
Dec 23, 2019 | 12.94 | 12.99 | 12.85 | 12.88 | 1,367,628 | +0.00(+0.00%) |
Dec 20, 2019 | 12.97 | 13.05 | 12.86 | 12.88 | 3,242,298 | -0.29(-2.22%) |
Dec 19, 2019 | 13.21 | 13.23 | 13.15 | 13.17 | 1,062,532 | -0.07(-0.51%) |
Dec 18, 2019 | 13.31 | 13.33 | 13.23 | 13.24 | 1,422,050 | -0.02(-0.15%) |
Dec 17, 2019 | 13.20 | 13.30 | 13.20 | 13.26 | 1,655,124 | +0.13(+0.96%) |
Dec 16, 2019 | 13.20 | 13.25 | 13.13 | 13.13 | 1,518,727 | +0.16(+1.20%) |
Dec 13, 2019 | 13.05 | 13.14 | 12.93 | 12.98 | 2,227,596 | +0.03(+0.23%) |
Dec 12, 2019 | 12.81 | 13.00 | 12.78 | 12.95 | 3,338,004 | +0.35(+2.78%) |
Dec 11, 2019 | 12.66 | 12.68 | 12.57 | 12.60 | 1,626,060 | -0.11(-0.84%) |
Dec 10, 2019 | 12.72 | 12.74 | 12.66 | 12.70 | 1,720,145 | -0.06(-0.46%) |
Dec 09, 2019 | 12.77 | 12.81 | 12.75 | 12.76 | 1,310,924 | +0.04(+0.31%) |
Dec 06, 2019 | 12.72 | 12.75 | 12.69 | 12.72 | 1,391,964 | +0.09(+0.69%) |
Dec 05, 2019 | 12.67 | 12.67 | 12.59 | 12.64 | 1,335,936 | +0.05(+0.39%) |
Dec 04, 2019 | 12.50 | 12.61 | 12.46 | 12.59 | 1,581,351 | +0.11(+0.86%) |
Dec 03, 2019 | 12.47 | 12.49 | 12.39 | 12.48 | 2,849,811 | -0.27(-2.14%) |
Dec 02, 2019 | 12.75 | 12.78 | 12.67 | 12.75 | 2,745,665 | +0.02(+0.15%) |
Nov 29, 2019 | 12.80 | 12.80 | 12.72 | 12.73 | 952,304 | -0.19(-1.51%) |
Nov 27, 2019 | 12.95 | 12.95 | 12.90 | 12.93 | 1,556,952 | +0.02(+0.15%) |
Nov 26, 2019 | 12.95 | 12.96 | 12.82 | 12.91 | 1,525,046 | -0.06(-0.45%) |
Nov 25, 2019 | 12.88 | 13.00 | 12.87 | 12.97 | 1,618,787 | +0.06(+0.45%) |
Nov 22, 2019 | 12.85 | 12.94 | 12.85 | 12.91 | 1,841,801 | +0.12(+0.91%) |
Nov 21, 2019 | 12.78 | 12.82 | 12.70 | 12.79 | 1,675,569 | +0.14(+1.08%) |
Nov 20, 2019 | 12.66 | 12.73 | 12.60 | 12.66 | 1,513,833 | -0.04(-0.31%) |
Nov 19, 2019 | 12.72 | 12.75 | 12.67 | 12.70 | 1,308,106 | +0.04(+0.31%) |
Nov 18, 2019 | 12.63 | 12.66 | 12.59 | 12.66 | 1,109,173 | -0.01(-0.08%) |
Nov 15, 2019 | 12.65 | 12.69 | 12.61 | 12.67 | 1,489,518 | +0.17(+1.32%) |
Nov 14, 2019 | 12.50 | 12.53 | 12.43 | 12.50 | 996,594 | +0.00(+0.00%) |
Nov 13, 2019 | 12.47 | 12.53 | 12.46 | 12.50 | 1,795,005 | -0.18(-1.46%) |
Nov 12, 2019 | 12.70 | 12.74 | 12.65 | 12.69 | 1,366,838 | -0.05(-0.38%) |
Nov 11, 2019 | 12.63 | 12.73 | 12.63 | 12.73 | 1,448,722 | +0.03(+0.23%) |
Nov 08, 2019 | 12.73 | 12.74 | 12.67 | 12.70 | 1,390,114 | -0.07(-0.53%) |
Nov 07, 2019 | 12.76 | 12.87 | 12.75 | 12.77 | 1,962,697 | +0.15(+1.16%) |
Nov 06, 2019 | 12.67 | 12.71 | 12.61 | 12.63 | 1,643,808 | -0.06(-0.46%) |
Nov 05, 2019 | 12.68 | 12.73 | 12.63 | 12.69 | 1,676,645 | -0.03(-0.23%) |
Nov 04, 2019 | 12.63 | 12.72 | 12.61 | 12.71 | 2,414,630 | +0.44(+3.57%) |