Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 13.13 | 13.15 | 13.07 | 13.12 | 159,400 | +0.00(+0.00%) |
Jan 30, 2020 | 13.07 | 13.12 | 13.06 | 13.12 | 124,343 | +0.04(+0.31%) |
Jan 29, 2020 | 13.06 | 13.11 | 13.05 | 13.08 | 89,589 | +0.01(+0.08%) |
Jan 28, 2020 | 13.04 | 13.07 | 13.02 | 13.07 | 102,669 | -0.01(-0.08%) |
Jan 27, 2020 | 13.03 | 13.08 | 13.03 | 13.08 | 111,894 | +0.03(+0.23%) |
Jan 24, 2020 | 13.01 | 13.05 | 12.99 | 13.05 | 107,200 | +0.02(+0.15%) |
Jan 23, 2020 | 12.99 | 13.04 | 12.99 | 13.03 | 215,685 | +0.00(+0.00%) |
Jan 22, 2020 | 13.00 | 13.05 | 12.99 | 13.03 | 191,447 | -0.01(-0.04%) |
Jan 21, 2020 | 13.02 | 13.05 | 13.02 | 13.04 | 64,016 | +0.03(+0.19%) |
Jan 17, 2020 | 12.99 | 13.01 | 12.97 | 13.01 | 82,300 | +0.04(+0.31%) |
Jan 16, 2020 | 12.97 | 13.00 | 12.92 | 12.97 | 113,760 | +0.01(+0.08%) |
Jan 15, 2020 | 12.98 | 12.98 | 12.94 | 12.96 | 104,066 | +0.00(+0.00%) |
Jan 14, 2020 | 12.95 | 12.98 | 12.92 | 12.96 | 92,479 | +0.01(+0.08%) |
Jan 13, 2020 | 12.93 | 12.95 | 12.90 | 12.95 | 104,737 | +0.01(+0.08%) |
Jan 10, 2020 | 12.91 | 12.95 | 12.91 | 12.94 | 291,900 | +0.02(+0.15%) |
Jan 09, 2020 | 12.92 | 12.95 | 12.90 | 12.92 | 99,071 | -0.01(-0.08%) |
Jan 08, 2020 | 12.90 | 12.94 | 12.88 | 12.93 | 114,818 | +0.02(+0.15%) |
Jan 07, 2020 | 12.88 | 12.94 | 12.88 | 12.91 | 79,952 | +0.01(+0.08%) |
Jan 06, 2020 | 13.00 | 13.00 | 12.89 | 12.90 | 91,283 | -0.07(-0.54%) |
Jan 03, 2020 | 12.85 | 12.97 | 12.85 | 12.97 | 251,300 | +0.11(+0.86%) |
Jan 02, 2020 | 12.88 | 12.90 | 12.83 | 12.86 | 77,723 | -0.02(-0.16%) |
Dec 31, 2019 | 12.83 | 12.88 | 12.77 | 12.88 | 194,600 | +0.06(+0.47%) |
Dec 30, 2019 | 12.75 | 12.82 | 12.74 | 12.82 | 108,040 | +0.05(+0.39%) |
Dec 27, 2019 | 12.79 | 12.82 | 12.76 | 12.77 | 112,200 | -0.03(-0.23%) |
Dec 26, 2019 | 12.85 | 12.86 | 12.77 | 12.80 | 113,325 | -0.06(-0.47%) |
Dec 24, 2019 | 12.88 | 12.90 | 12.80 | 12.86 | 110,100 | +0.01(+0.08%) |
Dec 23, 2019 | 12.80 | 12.88 | 12.80 | 12.85 | 123,724 | +0.00(+0.00%) |
Dec 20, 2019 | 12.82 | 12.87 | 12.80 | 12.85 | 134,200 | +0.01(+0.08%) |
Dec 19, 2019 | 12.78 | 12.85 | 12.78 | 12.84 | 120,367 | +0.06(+0.47%) |
Dec 18, 2019 | 12.81 | 12.88 | 12.77 | 12.78 | 224,231 | +0.00(+0.00%) |
Dec 17, 2019 | 12.81 | 12.85 | 12.78 | 12.78 | 106,140 | -0.03(-0.23%) |
Dec 16, 2019 | 12.86 | 12.88 | 12.81 | 12.81 | 115,722 | -0.05(-0.39%) |
Dec 13, 2019 | 12.86 | 12.90 | 12.83 | 12.86 | 100,300 | +0.02(+0.16%) |
Dec 12, 2019 | 12.96 | 12.96 | 12.84 | 12.84 | 166,229 | -0.15(-1.15%) |
Dec 11, 2019 | 12.95 | 13.04 | 12.95 | 12.99 | 213,568 | +0.03(+0.23%) |
Dec 10, 2019 | 12.96 | 12.98 | 12.92 | 12.96 | 117,230 | -0.02(-0.15%) |
Dec 09, 2019 | 12.94 | 12.98 | 12.91 | 12.98 | 125,071 | +0.01(+0.08%) |
Dec 06, 2019 | 12.89 | 12.97 | 12.89 | 12.97 | 41,200 | +0.07(+0.54%) |
Dec 05, 2019 | 13.00 | 13.02 | 12.90 | 12.90 | 197,523 | -0.11(-0.85%) |
Dec 04, 2019 | 12.97 | 13.02 | 12.94 | 13.01 | 140,495 | +0.03(+0.23%) |
Dec 03, 2019 | 12.91 | 12.98 | 12.90 | 12.98 | 101,953 | +0.10(+0.78%) |
Dec 02, 2019 | 12.80 | 12.91 | 12.78 | 12.88 | 163,182 | +0.06(+0.47%) |
Nov 29, 2019 | 12.85 | 12.85 | 12.81 | 12.82 | 39,300 | +0.02(+0.16%) |
Nov 27, 2019 | 12.82 | 12.83 | 12.78 | 12.80 | 78,400 | -0.01(-0.08%) |
Nov 26, 2019 | 12.88 | 12.89 | 12.77 | 12.81 | 192,916 | -0.04(-0.31%) |
Nov 25, 2019 | 12.84 | 12.90 | 12.83 | 12.85 | 84,182 | -0.01(-0.08%) |
Nov 22, 2019 | 12.90 | 12.90 | 12.85 | 12.86 | 88,300 | -0.04(-0.31%) |
Nov 21, 2019 | 12.92 | 12.92 | 12.86 | 12.90 | 134,388 | -0.04(-0.35%) |
Nov 20, 2019 | 12.92 | 12.95 | 12.90 | 12.95 | 96,329 | +0.04(+0.27%) |
Nov 19, 2019 | 12.91 | 12.96 | 12.90 | 12.91 | 55,865 | +0.00(+0.00%) |
Nov 18, 2019 | 12.85 | 12.91 | 12.84 | 12.91 | 101,550 | +0.07(+0.55%) |
Nov 15, 2019 | 12.88 | 12.88 | 12.84 | 12.84 | 41,900 | -0.04(-0.31%) |
Nov 14, 2019 | 12.84 | 12.89 | 12.83 | 12.88 | 113,653 | +0.04(+0.31%) |
Nov 13, 2019 | 12.82 | 12.87 | 12.80 | 12.84 | 95,574 | +0.03(+0.23%) |
Nov 12, 2019 | 12.84 | 12.88 | 12.81 | 12.81 | 39,879 | -0.05(-0.39%) |
Nov 11, 2019 | 12.85 | 12.90 | 12.85 | 12.86 | 40,249 | +0.00(+0.00%) |
Nov 08, 2019 | 12.85 | 12.88 | 12.83 | 12.86 | 65,100 | -0.01(-0.04%) |
Nov 07, 2019 | 12.88 | 12.89 | 12.82 | 12.87 | 138,215 | -0.03(-0.19%) |
Nov 06, 2019 | 12.83 | 12.93 | 12.82 | 12.89 | 113,083 | +0.05(+0.39%) |
Nov 05, 2019 | 12.77 | 12.84 | 12.77 | 12.84 | 72,932 | +0.05(+0.39%) |
Nov 04, 2019 | 12.81 | 12.81 | 12.75 | 12.79 | 101,754 | -0.01(-0.08%) |