Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 13.14 | 13.14 | 12.60 | 12.77 | 3,313,600 | -0.53(-3.98%) |
Jan 30, 2020 | 13.25 | 13.51 | 13.02 | 13.30 | 2,092,988 | -0.08(-0.60%) |
Jan 29, 2020 | 13.89 | 13.96 | 13.30 | 13.38 | 1,673,233 | -0.43(-3.11%) |
Jan 28, 2020 | 13.65 | 14.11 | 13.65 | 13.81 | 1,376,258 | +0.24(+1.77%) |
Jan 27, 2020 | 13.65 | 13.80 | 13.32 | 13.57 | 2,993,702 | -0.54(-3.83%) |
Jan 24, 2020 | 14.50 | 14.55 | 13.84 | 14.11 | 2,677,300 | -0.16(-1.12%) |
Jan 23, 2020 | 13.93 | 14.37 | 13.71 | 14.27 | 4,923,776 | +0.27(+1.93%) |
Jan 22, 2020 | 13.95 | 14.33 | 13.82 | 14.00 | 4,244,984 | +0.14(+1.01%) |
Jan 21, 2020 | 13.70 | 13.97 | 13.49 | 13.86 | 7,349,004 | +0.89(+6.86%) |
Jan 17, 2020 | 13.10 | 13.16 | 12.76 | 12.97 | 2,038,700 | +0.00(+0.00%) |
Jan 16, 2020 | 12.69 | 13.20 | 12.69 | 12.97 | 3,957,427 | +0.39(+3.10%) |
Jan 15, 2020 | 12.10 | 12.75 | 12.10 | 12.58 | 2,926,100 | +0.43(+3.54%) |
Jan 14, 2020 | 12.21 | 12.33 | 12.10 | 12.15 | 1,373,687 | -0.10(-0.82%) |
Jan 13, 2020 | 12.40 | 12.57 | 12.14 | 12.25 | 1,556,840 | -0.22(-1.76%) |
Jan 10, 2020 | 12.59 | 12.60 | 12.22 | 12.47 | 2,200,300 | -0.07(-0.56%) |
Jan 09, 2020 | 12.23 | 12.67 | 12.18 | 12.54 | 1,823,280 | +0.40(+3.29%) |
Jan 08, 2020 | 12.08 | 12.25 | 11.94 | 12.14 | 2,112,668 | +0.02(+0.17%) |
Jan 07, 2020 | 12.06 | 12.35 | 11.99 | 12.12 | 1,942,010 | -0.04(-0.33%) |
Jan 06, 2020 | 12.35 | 12.56 | 12.14 | 12.16 | 2,574,819 | -0.36(-2.88%) |
Jan 03, 2020 | 12.85 | 13.02 | 12.49 | 12.52 | 1,999,800 | -0.51(-3.91%) |
Jan 02, 2020 | 13.63 | 13.65 | 12.99 | 13.03 | 2,549,470 | -0.47(-3.48%) |
Dec 31, 2019 | 13.45 | 13.72 | 13.40 | 13.50 | 3,661,600 | +0.03(+0.22%) |
Dec 30, 2019 | 13.40 | 13.55 | 13.36 | 13.47 | 2,413,942 | +0.11(+0.82%) |
Dec 27, 2019 | 13.42 | 13.50 | 13.28 | 13.36 | 1,740,900 | -0.06(-0.45%) |
Dec 26, 2019 | 13.18 | 13.60 | 13.11 | 13.42 | 2,970,700 | +0.26(+1.98%) |
Dec 24, 2019 | 12.85 | 13.20 | 12.74 | 13.16 | 1,860,700 | +0.43(+3.38%) |
Dec 23, 2019 | 12.58 | 12.91 | 12.58 | 12.73 | 2,957,893 | +0.19(+1.52%) |
Dec 20, 2019 | 12.60 | 12.64 | 12.43 | 12.54 | 2,758,600 | +0.04(+0.32%) |
Dec 19, 2019 | 12.42 | 12.64 | 12.31 | 12.50 | 3,488,411 | +0.11(+0.89%) |
Dec 18, 2019 | 12.11 | 12.48 | 12.02 | 12.39 | 4,032,818 | +0.31(+2.57%) |
Dec 17, 2019 | 11.94 | 12.11 | 11.83 | 12.08 | 2,790,996 | +0.16(+1.34%) |
Dec 16, 2019 | 11.59 | 12.10 | 11.59 | 11.92 | 3,922,811 | +0.41(+3.56%) |
Dec 13, 2019 | 11.21 | 11.62 | 11.21 | 11.51 | 3,164,700 | +0.28(+2.49%) |
Dec 12, 2019 | 11.06 | 11.35 | 10.99 | 11.23 | 4,585,548 | +0.18(+1.63%) |
Dec 11, 2019 | 11.13 | 11.31 | 10.95 | 11.05 | 2,809,060 | -0.10(-0.90%) |
Dec 10, 2019 | 11.32 | 11.54 | 11.09 | 11.15 | 3,868,617 | -0.23(-2.02%) |
Dec 09, 2019 | 11.76 | 11.99 | 11.38 | 11.38 | 2,712,178 | -0.45(-3.80%) |
Dec 06, 2019 | 12.09 | 12.30 | 11.62 | 11.83 | 2,958,600 | -0.20(-1.66%) |
Dec 05, 2019 | 12.35 | 12.39 | 12.03 | 12.03 | 3,004,855 | -0.32(-2.59%) |
Dec 04, 2019 | 12.73 | 12.77 | 12.24 | 12.35 | 2,654,763 | -0.21(-1.67%) |
Dec 03, 2019 | 12.50 | 12.75 | 12.44 | 12.56 | 2,324,179 | -0.05(-0.40%) |
Dec 02, 2019 | 12.79 | 12.91 | 12.38 | 12.61 | 2,751,273 | -0.16(-1.25%) |
Nov 29, 2019 | 12.72 | 13.00 | 12.72 | 12.77 | 1,943,500 | +0.01(+0.08%) |
Nov 27, 2019 | 12.73 | 13.02 | 12.72 | 12.76 | 2,849,700 | +0.16(+1.27%) |
Nov 26, 2019 | 12.30 | 12.73 | 12.18 | 12.60 | 5,967,769 | +0.30(+2.44%) |
Nov 25, 2019 | 12.10 | 12.40 | 12.10 | 12.30 | 3,282,712 | +0.28(+2.33%) |
Nov 22, 2019 | 11.54 | 12.04 | 11.51 | 12.02 | 3,028,400 | +0.48(+4.16%) |
Nov 21, 2019 | 11.50 | 12.18 | 11.45 | 11.54 | 6,307,550 | +0.06(+0.52%) |
Nov 20, 2019 | 12.07 | 12.23 | 10.80 | 11.48 | 10,661,758 | -0.62(-5.12%) |
Nov 19, 2019 | 12.46 | 12.50 | 11.87 | 12.10 | 4,098,366 | -0.25(-2.02%) |
Nov 18, 2019 | 12.41 | 12.56 | 12.25 | 12.35 | 3,170,987 | -0.08(-0.64%) |
Nov 15, 2019 | 12.38 | 12.62 | 12.18 | 12.43 | 2,767,400 | +0.11(+0.89%) |
Nov 14, 2019 | 12.72 | 12.87 | 12.25 | 12.32 | 1,505,683 | -0.37(-2.92%) |
Nov 13, 2019 | 12.42 | 12.99 | 12.35 | 12.69 | 1,210,062 | +0.16(+1.28%) |
Nov 12, 2019 | 12.49 | 12.76 | 12.46 | 12.53 | 585,367 | +0.06(+0.48%) |
Nov 11, 2019 | 12.33 | 12.66 | 12.20 | 12.47 | 521,474 | +0.01(+0.08%) |
Nov 08, 2019 | 12.21 | 12.51 | 12.15 | 12.46 | 521,500 | +0.13(+1.05%) |
Nov 07, 2019 | 12.38 | 12.60 | 12.25 | 12.33 | 657,893 | +0.05(+0.41%) |
Nov 06, 2019 | 12.61 | 12.62 | 12.24 | 12.28 | 841,352 | -0.38(-3.00%) |
Nov 05, 2019 | 12.70 | 12.85 | 12.61 | 12.66 | 1,057,800 | +0.09(+0.72%) |
Nov 04, 2019 | 12.43 | 12.66 | 12.32 | 12.57 | 1,515,397 | +0.21(+1.70%) |