Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 12.43 | 12.72 | 12.43 | 12.47 | 8,700 | -0.21(-1.63%) |
Jan 30, 2020 | 12.42 | 12.74 | 12.11 | 12.68 | 10,884 | +0.04(+0.32%) |
Jan 29, 2020 | 12.47 | 12.99 | 12.33 | 12.64 | 11,102 | +0.10(+0.80%) |
Jan 28, 2020 | 12.40 | 12.63 | 12.10 | 12.54 | 14,480 | +0.28(+2.28%) |
Jan 27, 2020 | 12.59 | 12.97 | 12.21 | 12.26 | 13,767 | -0.49(-3.84%) |
Jan 24, 2020 | 12.99 | 12.99 | 12.60 | 12.75 | 14,800 | -0.62(-4.60%) |
Jan 23, 2020 | 12.78 | 13.37 | 12.60 | 13.37 | 7,756 | +0.56(+4.41%) |
Jan 22, 2020 | 12.70 | 12.87 | 12.51 | 12.80 | 14,200 | +0.00(+0.00%) |
Jan 21, 2020 | 12.95 | 12.99 | 12.62 | 12.80 | 26,449 | -0.63(-4.69%) |
Jan 17, 2020 | 13.37 | 13.45 | 13.35 | 13.43 | 12,600 | +0.07(+0.51%) |
Jan 16, 2020 | 13.45 | 13.45 | 13.35 | 13.36 | 19,167 | -0.07(-0.51%) |
Jan 15, 2020 | 13.31 | 13.48 | 13.25 | 13.43 | 24,781 | +0.00(+0.02%) |
Jan 14, 2020 | 13.26 | 13.50 | 13.26 | 13.43 | 17,995 | +0.13(+0.96%) |
Jan 13, 2020 | 13.36 | 13.65 | 13.28 | 13.30 | 8,994 | -0.05(-0.37%) |
Jan 10, 2020 | 13.36 | 13.44 | 13.10 | 13.35 | 13,300 | -0.05(-0.41%) |
Jan 09, 2020 | 13.33 | 13.60 | 13.22 | 13.40 | 13,676 | -0.06(-0.41%) |
Jan 08, 2020 | 13.46 | 13.46 | 13.12 | 13.46 | 22,142 | -0.14(-1.03%) |
Jan 07, 2020 | 13.79 | 13.79 | 13.50 | 13.60 | 13,021 | -0.14(-1.05%) |
Jan 06, 2020 | 13.84 | 14.07 | 13.33 | 13.74 | 20,538 | -0.17(-1.19%) |
Jan 03, 2020 | 14.24 | 14.24 | 13.91 | 13.91 | 4,200 | -0.51(-3.54%) |
Jan 02, 2020 | 14.95 | 14.95 | 13.89 | 14.42 | 12,866 | +0.02(+0.14%) |
Dec 31, 2019 | 14.20 | 14.70 | 13.98 | 14.40 | 12,700 | +0.09(+0.63%) |
Dec 30, 2019 | 14.48 | 14.72 | 13.90 | 14.31 | 20,327 | -0.17(-1.17%) |
Dec 27, 2019 | 14.11 | 14.49 | 14.11 | 14.48 | 10,400 | +0.21(+1.51%) |
Dec 26, 2019 | 14.61 | 14.61 | 14.04 | 14.27 | 18,452 | -0.62(-4.20%) |
Dec 24, 2019 | 14.90 | 14.90 | 14.65 | 14.89 | 2,200 | +0.05(+0.34%) |
Dec 23, 2019 | 14.59 | 14.88 | 14.54 | 14.84 | 5,766 | +0.17(+1.16%) |
Dec 20, 2019 | 14.49 | 14.92 | 14.08 | 14.67 | 14,500 | +0.11(+0.76%) |
Dec 19, 2019 | 14.45 | 14.99 | 14.45 | 14.56 | 7,680 | +0.11(+0.76%) |
Dec 18, 2019 | 14.66 | 14.97 | 13.91 | 14.45 | 25,638 | -0.28(-1.90%) |
Dec 17, 2019 | 14.91 | 15.07 | 14.45 | 14.73 | 7,403 | -0.06(-0.41%) |
Dec 16, 2019 | 15.05 | 15.20 | 14.79 | 14.79 | 10,524 | -0.09(-0.60%) |
Dec 13, 2019 | 13.62 | 15.68 | 13.62 | 14.88 | 34,400 | +1.37(+10.14%) |
Dec 12, 2019 | 13.86 | 14.89 | 13.51 | 13.51 | 21,334 | -0.48(-3.43%) |
Dec 11, 2019 | 13.87 | 13.99 | 13.25 | 13.99 | 5,533 | +0.25(+1.82%) |
Dec 10, 2019 | 13.48 | 13.88 | 13.48 | 13.74 | 4,681 | +0.09(+0.66%) |
Dec 09, 2019 | 14.00 | 14.20 | 13.14 | 13.65 | 12,677 | +0.14(+1.04%) |
Dec 06, 2019 | 13.30 | 13.95 | 13.30 | 13.51 | 12,700 | +0.04(+0.30%) |
Dec 05, 2019 | 13.75 | 14.01 | 13.26 | 13.47 | 20,706 | -0.29(-2.11%) |
Dec 04, 2019 | 14.03 | 14.03 | 13.67 | 13.76 | 10,502 | -0.42(-2.96%) |
Dec 03, 2019 | 13.86 | 14.69 | 13.72 | 14.18 | 14,279 | +0.18(+1.29%) |
Dec 02, 2019 | 14.45 | 14.50 | 13.87 | 14.00 | 15,480 | -0.20(-1.41%) |
Nov 29, 2019 | 13.29 | 14.33 | 13.29 | 14.20 | 17,300 | +1.04(+7.90%) |
Nov 27, 2019 | 13.18 | 13.35 | 13.00 | 13.16 | 26,100 | -0.03(-0.19%) |
Nov 26, 2019 | 13.98 | 14.12 | 12.97 | 13.19 | 47,025 | -0.79(-5.69%) |
Nov 25, 2019 | 14.19 | 14.24 | 13.78 | 13.98 | 17,672 | +0.09(+0.65%) |
Nov 22, 2019 | 13.25 | 14.00 | 13.25 | 13.89 | 24,200 | +0.65(+4.91%) |
Nov 21, 2019 | 13.75 | 13.78 | 13.10 | 13.24 | 25,077 | -0.54(-3.92%) |
Nov 20, 2019 | 14.08 | 14.41 | 13.78 | 13.78 | 22,957 | -0.17(-1.22%) |
Nov 19, 2019 | 14.38 | 14.38 | 13.95 | 13.95 | 15,810 | -0.15(-1.06%) |
Nov 18, 2019 | 14.69 | 14.85 | 14.10 | 14.10 | 25,700 | -1.05(-6.93%) |
Nov 15, 2019 | 15.10 | 15.50 | 14.70 | 15.15 | 27,800 | -0.24(-1.56%) |
Nov 14, 2019 | 15.84 | 16.06 | 15.39 | 15.39 | 45,830 | -0.45(-2.84%) |
Nov 13, 2019 | 17.00 | 18.23 | 15.29 | 15.84 | 94,423 | +0.20(+1.28%) |
Nov 12, 2019 | 16.00 | 16.00 | 14.93 | 15.64 | 15,802 | -0.32(-2.01%) |
Nov 11, 2019 | 15.31 | 15.96 | 15.31 | 15.96 | 10,470 | +0.16(+1.01%) |
Nov 08, 2019 | 15.30 | 15.85 | 15.30 | 15.80 | 6,400 | +0.38(+2.46%) |
Nov 07, 2019 | 15.25 | 15.84 | 15.15 | 15.42 | 15,574 | +0.36(+2.39%) |
Nov 06, 2019 | 15.10 | 15.23 | 14.89 | 15.06 | 6,785 | -0.04(-0.26%) |
Nov 05, 2019 | 15.00 | 15.39 | 14.70 | 15.10 | 16,895 | +0.09(+0.60%) |
Nov 04, 2019 | 15.30 | 15.38 | 14.75 | 15.01 | 14,145 | -0.37(-2.41%) |