Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 13.13 | 13.16 | 12.40 | 12.74 | 179,409 | -0.43(-3.29%) |
Jan 30, 2020 | 12.82 | 13.19 | 12.81 | 13.18 | 160,826 | +0.20(+1.56%) |
Jan 29, 2020 | 12.61 | 13.06 | 12.61 | 12.97 | 54,311 | +0.38(+3.06%) |
Jan 28, 2020 | 12.63 | 12.63 | 12.41 | 12.59 | 62,476 | +0.03(+0.23%) |
Jan 27, 2020 | 12.69 | 12.97 | 12.46 | 12.56 | 89,304 | -0.31(-2.39%) |
Jan 24, 2020 | 12.99 | 12.99 | 12.71 | 12.87 | 52,570 | -0.13(-0.96%) |
Jan 23, 2020 | 12.62 | 13.06 | 12.54 | 12.99 | 88,192 | +0.30(+2.35%) |
Jan 22, 2020 | 12.86 | 12.86 | 12.63 | 12.70 | 47,473 | -0.12(-0.90%) |
Jan 21, 2020 | 13.15 | 13.19 | 12.76 | 12.81 | 86,739 | -0.41(-3.09%) |
Jan 17, 2020 | 13.11 | 13.22 | 12.85 | 13.22 | 129,556 | +0.27(+2.12%) |
Jan 16, 2020 | 12.69 | 13.16 | 12.68 | 12.95 | 115,464 | +0.27(+2.13%) |
Jan 15, 2020 | 12.63 | 12.71 | 12.59 | 12.68 | 86,998 | +0.00(+0.00%) |
Jan 14, 2020 | 12.48 | 12.96 | 12.45 | 12.68 | 79,549 | +0.16(+1.31%) |
Jan 13, 2020 | 12.32 | 12.55 | 12.29 | 12.51 | 63,366 | +0.23(+1.88%) |
Jan 10, 2020 | 12.58 | 12.58 | 12.25 | 12.28 | 72,622 | -0.33(-2.60%) |
Jan 09, 2020 | 12.71 | 12.85 | 12.51 | 12.61 | 64,511 | -0.10(-0.76%) |
Jan 08, 2020 | 12.61 | 12.72 | 12.56 | 12.71 | 75,518 | +0.07(+0.53%) |
Jan 07, 2020 | 12.98 | 13.01 | 12.60 | 12.64 | 77,088 | -0.28(-2.20%) |
Jan 06, 2020 | 12.74 | 13.01 | 12.63 | 12.92 | 190,754 | +0.14(+1.09%) |
Jan 03, 2020 | 12.89 | 12.93 | 12.71 | 12.78 | 78,960 | -0.24(-1.85%) |
Jan 02, 2020 | 13.14 | 13.18 | 12.82 | 13.02 | 351,887 | -0.03(-0.22%) |
Dec 31, 2019 | 13.12 | 13.16 | 13.02 | 13.05 | 67,635 | -0.06(-0.44%) |
Dec 30, 2019 | 13.22 | 13.22 | 13.03 | 13.11 | 91,615 | -0.07(-0.51%) |
Dec 27, 2019 | 13.38 | 13.43 | 13.14 | 13.18 | 75,635 | -0.20(-1.51%) |
Dec 26, 2019 | 13.32 | 13.42 | 13.28 | 13.38 | 75,323 | +0.06(+0.43%) |
Dec 24, 2019 | 13.32 | 13.42 | 13.19 | 13.32 | 33,038 | +0.02(+0.15%) |
Dec 23, 2019 | 13.24 | 13.33 | 12.62 | 13.30 | 72,040 | +0.08(+0.58%) |
Dec 20, 2019 | 13.23 | 13.33 | 13.11 | 13.22 | 145,868 | +0.03(+0.26%) |
Dec 19, 2019 | 13.58 | 13.58 | 12.98 | 13.19 | 93,188 | -0.33(-2.46%) |
Dec 18, 2019 | 13.24 | 13.56 | 13.19 | 13.52 | 125,533 | +0.23(+1.74%) |
Dec 17, 2019 | 13.17 | 13.34 | 13.10 | 13.29 | 108,766 | +0.15(+1.17%) |
Dec 16, 2019 | 13.06 | 13.26 | 13.02 | 13.14 | 80,270 | +0.14(+1.11%) |
Dec 13, 2019 | 12.96 | 13.11 | 12.80 | 12.99 | 88,830 | +0.03(+0.22%) |
Dec 12, 2019 | 12.45 | 12.98 | 12.35 | 12.96 | 97,079 | +0.55(+4.42%) |
Dec 11, 2019 | 12.29 | 12.52 | 12.07 | 12.42 | 133,361 | +0.16(+1.34%) |
Dec 10, 2019 | 11.93 | 12.32 | 11.90 | 12.25 | 125,826 | +0.31(+2.58%) |
Dec 09, 2019 | 11.84 | 12.01 | 11.78 | 11.94 | 114,246 | +0.05(+0.41%) |
Dec 06, 2019 | 11.80 | 11.95 | 11.80 | 11.90 | 150,647 | +0.14(+1.23%) |
Dec 05, 2019 | 11.78 | 11.87 | 11.65 | 11.75 | 87,829 | +0.01(+0.12%) |
Dec 04, 2019 | 11.69 | 11.87 | 11.68 | 11.74 | 151,856 | +0.08(+0.70%) |
Dec 03, 2019 | 11.82 | 11.83 | 11.51 | 11.66 | 169,806 | -0.17(-1.47%) |
Dec 02, 2019 | 12.17 | 12.17 | 11.67 | 11.83 | 188,143 | -0.29(-2.38%) |
Nov 29, 2019 | 12.12 | 12.27 | 12.03 | 12.12 | 70,440 | -0.04(-0.32%) |
Nov 27, 2019 | 12.12 | 12.26 | 12.02 | 12.16 | 77,090 | +0.06(+0.48%) |
Nov 26, 2019 | 11.99 | 12.13 | 11.83 | 12.10 | 95,783 | +0.11(+0.88%) |
Nov 25, 2019 | 11.64 | 12.03 | 11.61 | 11.99 | 133,339 | +0.33(+2.81%) |
Nov 22, 2019 | 11.63 | 11.74 | 11.47 | 11.67 | 124,673 | +0.07(+0.58%) |
Nov 21, 2019 | 11.68 | 11.68 | 11.43 | 11.60 | 106,109 | -0.06(-0.50%) |
Nov 20, 2019 | 11.74 | 11.83 | 11.44 | 11.66 | 129,170 | -0.12(-0.98%) |
Nov 19, 2019 | 11.85 | 11.95 | 11.74 | 11.77 | 104,009 | -0.09(-0.73%) |
Nov 18, 2019 | 11.72 | 11.87 | 11.66 | 11.86 | 94,595 | +0.15(+1.32%) |
Nov 15, 2019 | 11.76 | 11.76 | 11.62 | 11.70 | 135,478 | +0.05(+0.45%) |
Nov 14, 2019 | 11.48 | 11.69 | 11.44 | 11.65 | 97,775 | +0.17(+1.47%) |
Nov 13, 2019 | 11.28 | 11.49 | 11.26 | 11.48 | 153,807 | +0.16(+1.45%) |
Nov 12, 2019 | 11.40 | 11.40 | 11.21 | 11.32 | 208,172 | -0.06(-0.51%) |
Nov 11, 2019 | 11.32 | 11.62 | 11.30 | 11.38 | 177,944 | -0.02(-0.21%) |
Nov 08, 2019 | 11.25 | 11.42 | 11.19 | 11.40 | 219,737 | +0.11(+0.94%) |
Nov 07, 2019 | 11.25 | 11.43 | 11.16 | 11.30 | 274,675 | +0.08(+0.69%) |
Nov 06, 2019 | 10.98 | 11.28 | 10.56 | 11.22 | 490,080 | +0.12(+1.04%) |
Nov 05, 2019 | 10.58 | 11.12 | 10.36 | 11.10 | 714,791 | -0.93(-7.74%) |
Nov 04, 2019 | 11.94 | 12.14 | 11.81 | 12.03 | 159,967 | +0.17(+1.42%) |