Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 12.50 | 12.63 | 12.35 | 12.41 | 23,934 | -0.33(-2.61%) |
Jan 30, 2020 | 12.55 | 12.76 | 12.37 | 12.74 | 26,660 | -0.10(-0.81%) |
Jan 29, 2020 | 13.04 | 13.10 | 12.85 | 12.85 | 9,946 | -0.30(-2.28%) |
Jan 28, 2020 | 12.86 | 13.15 | 12.86 | 13.15 | 2,635 | +0.40(+3.14%) |
Jan 27, 2020 | 12.72 | 12.83 | 12.72 | 12.75 | 21,100 | -0.45(-3.45%) |
Jan 24, 2020 | 13.35 | 13.35 | 13.18 | 13.20 | 20,689 | -0.19(-1.44%) |
Jan 23, 2020 | 13.23 | 13.42 | 13.11 | 13.39 | 222,648 | +0.13(+0.95%) |
Jan 22, 2020 | 13.21 | 13.27 | 13.16 | 13.27 | 16,593 | +0.21(+1.59%) |
Jan 21, 2020 | 13.18 | 13.18 | 13.05 | 13.06 | 12,295 | -0.05(-0.34%) |
Jan 17, 2020 | 12.92 | 13.12 | 12.90 | 13.11 | 27,855 | +0.27(+2.14%) |
Jan 16, 2020 | 12.93 | 12.97 | 12.71 | 12.83 | 22,887 | +0.00(+0.00%) |
Jan 15, 2020 | 12.90 | 12.90 | 12.82 | 12.83 | 26,772 | +0.18(+1.46%) |
Jan 14, 2020 | 12.93 | 13.02 | 12.65 | 12.65 | 30,679 | -0.24(-1.89%) |
Jan 13, 2020 | 12.78 | 12.92 | 12.78 | 12.89 | 5,587 | +0.13(+1.04%) |
Jan 10, 2020 | 12.86 | 12.99 | 12.74 | 12.76 | 6,490 | -0.03(-0.21%) |
Jan 09, 2020 | 12.76 | 12.82 | 12.75 | 12.78 | 136,957 | -0.03(-0.26%) |
Jan 08, 2020 | 12.80 | 12.91 | 12.74 | 12.82 | 16,004 | +0.11(+0.87%) |
Jan 07, 2020 | 12.58 | 12.80 | 12.58 | 12.70 | 7,422 | -0.09(-0.68%) |
Jan 06, 2020 | 12.87 | 12.87 | 12.79 | 12.79 | 10,106 | -0.17(-1.33%) |
Jan 03, 2020 | 12.90 | 12.99 | 12.88 | 12.96 | 43,406 | -0.06(-0.48%) |
Jan 02, 2020 | 12.96 | 13.04 | 12.91 | 13.03 | 17,096 | +0.25(+1.99%) |
Dec 31, 2019 | 12.82 | 12.82 | 12.68 | 12.77 | 2,704 | +0.02(+0.16%) |
Dec 30, 2019 | 12.76 | 12.88 | 12.73 | 12.75 | 57,561 | +0.06(+0.48%) |
Dec 27, 2019 | 12.74 | 12.75 | 12.66 | 12.69 | 89,923 | -0.08(-0.63%) |
Dec 26, 2019 | 12.68 | 12.79 | 12.66 | 12.77 | 23,133 | +0.25(+2.00%) |
Dec 24, 2019 | 12.58 | 12.59 | 12.52 | 12.52 | 4,597 | +0.02(+0.18%) |
Dec 23, 2019 | 12.31 | 12.52 | 12.31 | 12.50 | 11,238 | +0.12(+0.97%) |
Dec 20, 2019 | 12.46 | 12.46 | 12.38 | 12.38 | 1,352 | -0.07(-0.55%) |
Dec 19, 2019 | 12.32 | 12.51 | 12.28 | 12.45 | 40,250 | +0.13(+1.07%) |
Dec 18, 2019 | 12.27 | 12.31 | 12.22 | 12.31 | 6,187 | +0.12(+0.98%) |
Dec 17, 2019 | 12.19 | 12.25 | 12.18 | 12.19 | 9,034 | -0.10(-0.79%) |
Dec 16, 2019 | 12.27 | 12.32 | 12.24 | 12.29 | 11,264 | +0.17(+1.37%) |
Dec 13, 2019 | 12.16 | 12.16 | 12.05 | 12.13 | 8,789 | +0.09(+0.72%) |
Dec 12, 2019 | 11.90 | 12.04 | 11.90 | 12.04 | 26,641 | +0.22(+1.84%) |
Dec 11, 2019 | 11.77 | 11.85 | 11.75 | 11.82 | 17,107 | +0.21(+1.77%) |
Dec 10, 2019 | 11.67 | 11.67 | 11.59 | 11.62 | 51,284 | -0.03(-0.29%) |
Dec 09, 2019 | 11.75 | 11.75 | 11.65 | 11.65 | 82,550 | -0.06(-0.50%) |
Dec 06, 2019 | 11.53 | 11.71 | 11.53 | 11.71 | 7,596 | +0.29(+2.56%) |
Dec 05, 2019 | 11.38 | 11.42 | 11.36 | 11.42 | 3,193 | +0.08(+0.72%) |
Dec 04, 2019 | 11.41 | 11.45 | 11.34 | 11.34 | 2,023 | +0.04(+0.33%) |
Dec 03, 2019 | 11.21 | 11.32 | 11.21 | 11.30 | 5,207 | +0.04(+0.36%) |
Dec 02, 2019 | 11.23 | 11.29 | 11.23 | 11.26 | 4,908 | +0.11(+1.02%) |
Nov 29, 2019 | 11.15 | 11.21 | 11.11 | 11.14 | 5,551 | +0.15(+1.40%) |
Nov 27, 2019 | 10.85 | 10.99 | 10.82 | 10.99 | 2,775 | +0.06(+0.54%) |
Nov 26, 2019 | 10.98 | 10.98 | 10.84 | 10.93 | 4,324 | -0.16(-1.48%) |
Nov 25, 2019 | 11.18 | 11.18 | 11.08 | 11.10 | 2,927 | -0.03(-0.24%) |
Nov 22, 2019 | 11.12 | 11.12 | 11.09 | 11.12 | 2,337 | +0.12(+1.11%) |
Nov 21, 2019 | 10.81 | 11.00 | 10.81 | 11.00 | 9,860 | +0.17(+1.59%) |
Nov 20, 2019 | 10.81 | 10.83 | 10.77 | 10.83 | 5,136 | +0.01(+0.13%) |
Nov 19, 2019 | 10.79 | 10.84 | 10.79 | 10.82 | 1,897 | -0.12(-1.13%) |
Nov 18, 2019 | 10.94 | 10.94 | 10.94 | 10.94 | 525 | -0.16(-1.41%) |
Nov 15, 2019 | 10.86 | 11.10 | 10.86 | 11.10 | 4,820 | +0.21(+1.94%) |
Nov 14, 2019 | 10.91 | 10.91 | 10.79 | 10.88 | 6,115 | +0.08(+0.76%) |
Nov 13, 2019 | 10.83 | 10.83 | 10.80 | 10.80 | 1,067 | -0.14(-1.24%) |
Nov 12, 2019 | 10.95 | 10.95 | 10.81 | 10.94 | 10,184 | -0.12(-1.11%) |
Nov 11, 2019 | 11.01 | 11.08 | 11.01 | 11.06 | 1,208 | +0.07(+0.68%) |
Nov 08, 2019 | 11.19 | 11.19 | 10.95 | 10.99 | 5,843 | -0.36(-3.18%) |
Nov 07, 2019 | 11.35 | 11.36 | 11.30 | 11.35 | 4,175 | +0.09(+0.76%) |
Nov 06, 2019 | 11.30 | 11.34 | 11.19 | 11.26 | 8,817 | -0.19(-1.69%) |
Nov 05, 2019 | 11.44 | 11.49 | 11.44 | 11.45 | 31,015 | -0.01(-0.11%) |
Nov 04, 2019 | 11.64 | 11.64 | 11.47 | 11.47 | 69,902 | -0.05(-0.41%) |