Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 12.59 | 12.63 | 12.54 | 12.57 | 34,442 | -0.11(-0.84%) |
Jan 30, 2020 | 12.71 | 12.71 | 12.63 | 12.68 | 16,827 | -0.09(-0.67%) |
Jan 29, 2020 | 12.81 | 12.81 | 12.75 | 12.76 | 13,795 | -0.09(-0.67%) |
Jan 28, 2020 | 12.82 | 12.88 | 12.80 | 12.85 | 18,369 | -0.03(-0.22%) |
Jan 27, 2020 | 12.91 | 12.91 | 12.83 | 12.88 | 33,389 | -0.16(-1.26%) |
Jan 24, 2020 | 13.11 | 13.11 | 13.01 | 13.04 | 66,784 | -0.13(-0.98%) |
Jan 23, 2020 | 13.27 | 13.27 | 13.11 | 13.17 | 93,581 | -0.06(-0.43%) |
Jan 22, 2020 | 13.26 | 13.27 | 13.22 | 13.23 | 39,999 | +0.00(+0.00%) |
Jan 21, 2020 | 13.29 | 13.29 | 13.22 | 13.23 | 82,048 | -0.13(-0.96%) |
Jan 17, 2020 | 13.31 | 13.37 | 13.29 | 13.36 | 27,302 | +0.10(+0.75%) |
Jan 16, 2020 | 13.28 | 13.33 | 13.25 | 13.26 | 64,183 | -0.11(-0.80%) |
Jan 15, 2020 | 13.38 | 13.41 | 13.36 | 13.36 | 78,660 | -0.02(-0.12%) |
Jan 14, 2020 | 13.33 | 13.41 | 13.33 | 13.38 | 32,343 | +0.05(+0.39%) |
Jan 13, 2020 | 13.33 | 13.33 | 13.30 | 13.33 | 89,694 | -0.05(-0.37%) |
Jan 10, 2020 | 13.32 | 13.41 | 13.32 | 13.38 | 42,143 | +0.06(+0.48%) |
Jan 09, 2020 | 13.31 | 13.31 | 13.29 | 13.31 | 13,229 | -0.02(-0.16%) |
Jan 08, 2020 | 13.38 | 13.38 | 13.28 | 13.33 | 70,861 | -0.10(-0.74%) |
Jan 07, 2020 | 13.37 | 13.43 | 13.36 | 13.43 | 55,341 | +0.04(+0.32%) |
Jan 06, 2020 | 13.37 | 13.41 | 13.37 | 13.39 | 40,196 | +0.02(+0.16%) |
Jan 03, 2020 | 13.46 | 13.46 | 13.37 | 13.37 | 37,382 | -0.04(-0.32%) |
Jan 02, 2020 | 13.42 | 13.47 | 13.39 | 13.41 | 119,565 | -0.01(-0.05%) |
Dec 31, 2019 | 13.46 | 13.48 | 13.39 | 13.42 | 50,543 | -0.03(-0.21%) |
Dec 30, 2019 | 13.47 | 13.48 | 13.43 | 13.45 | 348,260 | +0.04(+0.27%) |
Dec 27, 2019 | 13.38 | 13.44 | 13.38 | 13.41 | 26,601 | +0.09(+0.64%) |
Dec 26, 2019 | 13.26 | 13.39 | 13.26 | 13.33 | 26,349 | +0.07(+0.50%) |
Dec 24, 2019 | 13.25 | 13.28 | 13.25 | 13.26 | 6,020 | +0.03(+0.20%) |
Dec 23, 2019 | 13.20 | 13.23 | 13.16 | 13.23 | 75,871 | +0.00(+0.00%) |
Dec 20, 2019 | 13.28 | 13.28 | 13.22 | 13.23 | 21,001 | +0.01(+0.05%) |
Dec 19, 2019 | 13.24 | 13.24 | 13.22 | 13.23 | 36,111 | -0.03(-0.25%) |
Dec 18, 2019 | 13.23 | 13.34 | 13.22 | 13.26 | 27,401 | -0.03(-0.23%) |
Dec 17, 2019 | 13.36 | 13.36 | 13.28 | 13.29 | 16,161 | +0.00(+0.00%) |
Dec 16, 2019 | 13.23 | 13.32 | 13.18 | 13.29 | 43,026 | +0.13(+0.98%) |
Dec 13, 2019 | 13.17 | 13.25 | 13.13 | 13.16 | 45,223 | +0.03(+0.22%) |
Dec 12, 2019 | 13.03 | 13.16 | 13.03 | 13.13 | 26,272 | +0.09(+0.71%) |
Dec 11, 2019 | 13.01 | 13.05 | 13.00 | 13.04 | 45,662 | +0.01(+0.11%) |
Dec 10, 2019 | 12.95 | 13.04 | 12.95 | 13.03 | 63,637 | +0.12(+0.94%) |
Dec 09, 2019 | 12.86 | 12.93 | 12.86 | 12.91 | 86,181 | +0.01(+0.06%) |
Dec 06, 2019 | 12.88 | 12.91 | 12.88 | 12.90 | 21,701 | +0.05(+0.36%) |
Dec 05, 2019 | 12.84 | 12.88 | 12.84 | 12.85 | 69,615 | +0.03(+0.20%) |
Dec 04, 2019 | 12.85 | 12.86 | 12.81 | 12.83 | 8,276 | +0.03(+0.22%) |
Dec 03, 2019 | 12.76 | 12.83 | 12.76 | 12.80 | 64,292 | +0.06(+0.45%) |
Dec 02, 2019 | 12.76 | 12.76 | 12.72 | 12.74 | 26,271 | -0.02(-0.12%) |
Nov 29, 2019 | 12.76 | 12.80 | 12.76 | 12.76 | 4,620 | -0.06(-0.49%) |
Nov 27, 2019 | 12.84 | 12.86 | 12.82 | 12.82 | 19,601 | -0.05(-0.39%) |
Nov 26, 2019 | 12.83 | 12.88 | 12.83 | 12.87 | 25,129 | +0.02(+0.17%) |
Nov 25, 2019 | 12.79 | 12.87 | 12.79 | 12.85 | 51,893 | +0.03(+0.22%) |
Nov 22, 2019 | 12.81 | 12.84 | 12.81 | 12.82 | 19,461 | -0.01(-0.05%) |
Nov 21, 2019 | 12.86 | 12.86 | 12.81 | 12.83 | 58,382 | +0.05(+0.39%) |
Nov 20, 2019 | 12.71 | 12.83 | 12.71 | 12.78 | 31,640 | +0.01(+0.06%) |
Nov 19, 2019 | 12.78 | 12.79 | 12.76 | 12.77 | 49,422 | -0.01(-0.11%) |
Nov 18, 2019 | 12.81 | 12.83 | 12.78 | 12.78 | 92,623 | -0.11(-0.83%) |
Nov 15, 2019 | 12.87 | 12.91 | 12.86 | 12.89 | 18,901 | +0.01(+0.11%) |
Nov 14, 2019 | 12.88 | 12.90 | 12.86 | 12.88 | 9,491 | -0.02(-0.17%) |
Nov 13, 2019 | 12.86 | 12.90 | 12.86 | 12.90 | 54,188 | +0.04(+0.28%) |
Nov 12, 2019 | 12.83 | 12.89 | 12.83 | 12.86 | 60,950 | +0.04(+0.33%) |
Nov 11, 2019 | 12.83 | 12.86 | 12.82 | 12.82 | 54,262 | -0.08(-0.65%) |
Nov 08, 2019 | 12.84 | 12.93 | 12.84 | 12.90 | 17,081 | -0.00(-0.02%) |
Nov 07, 2019 | 12.98 | 12.98 | 12.89 | 12.91 | 21,774 | -0.04(-0.27%) |
Nov 06, 2019 | 12.99 | 13.01 | 12.93 | 12.94 | 28,571 | -0.07(-0.55%) |
Nov 05, 2019 | 12.98 | 13.02 | 12.98 | 13.01 | 35,473 | +0.02(+0.19%) |
Nov 04, 2019 | 13.00 | 13.03 | 12.98 | 12.99 | 26,537 | +0.04(+0.30%) |