Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 11.42 | 11.52 | 11.40 | 11.40 | 541,345 | -0.15(-1.31%) |
Jan 30, 2020 | 11.25 | 11.57 | 11.25 | 11.55 | 448,073 | +0.19(+1.63%) |
Jan 29, 2020 | 11.44 | 11.70 | 11.21 | 11.36 | 785,752 | -0.35(-3.02%) |
Jan 28, 2020 | 11.74 | 11.76 | 11.63 | 11.72 | 328,650 | +0.07(+0.58%) |
Jan 27, 2020 | 11.60 | 11.75 | 11.60 | 11.65 | 296,760 | -0.19(-1.64%) |
Jan 24, 2020 | 11.97 | 11.97 | 11.77 | 11.85 | 468,992 | -0.15(-1.27%) |
Jan 23, 2020 | 11.86 | 12.01 | 11.79 | 12.00 | 623,242 | +0.11(+0.92%) |
Jan 22, 2020 | 11.90 | 11.94 | 11.82 | 11.89 | 359,265 | +0.02(+0.14%) |
Jan 21, 2020 | 11.97 | 12.03 | 11.86 | 11.87 | 406,477 | -0.20(-1.68%) |
Jan 17, 2020 | 12.18 | 12.18 | 12.04 | 12.07 | 314,322 | +0.00(+0.00%) |
Jan 16, 2020 | 12.04 | 12.13 | 12.02 | 12.07 | 372,135 | +0.12(+0.99%) |
Jan 15, 2020 | 11.85 | 11.96 | 11.83 | 11.95 | 513,256 | +0.00(+0.00%) |
Jan 14, 2020 | 11.90 | 12.01 | 11.85 | 11.95 | 435,341 | +0.03(+0.21%) |
Jan 13, 2020 | 11.85 | 11.94 | 11.79 | 11.93 | 273,545 | +0.07(+0.57%) |
Jan 10, 2020 | 11.93 | 11.96 | 11.81 | 11.86 | 296,174 | -0.13(-1.06%) |
Jan 09, 2020 | 12.08 | 12.15 | 11.97 | 11.99 | 399,791 | -0.04(-0.35%) |
Jan 08, 2020 | 11.96 | 12.11 | 11.96 | 12.03 | 435,844 | +0.06(+0.49%) |
Jan 07, 2020 | 12.04 | 12.07 | 11.90 | 11.97 | 435,093 | -0.12(-0.98%) |
Jan 06, 2020 | 12.12 | 12.17 | 12.04 | 12.09 | 504,823 | -0.18(-1.44%) |
Jan 03, 2020 | 12.16 | 12.32 | 12.14 | 12.27 | 478,006 | -0.06(-0.48%) |
Jan 02, 2020 | 12.30 | 12.33 | 12.20 | 12.33 | 566,593 | +0.09(+0.76%) |
Dec 31, 2019 | 12.30 | 12.35 | 12.21 | 12.23 | 515,132 | -0.06(-0.48%) |
Dec 30, 2019 | 12.28 | 12.37 | 12.22 | 12.29 | 385,014 | +0.08(+0.69%) |
Dec 27, 2019 | 12.36 | 12.36 | 12.20 | 12.21 | 534,466 | -0.14(-1.16%) |
Dec 26, 2019 | 12.36 | 12.39 | 12.30 | 12.35 | 205,915 | -0.03(-0.27%) |
Dec 24, 2019 | 12.41 | 12.41 | 12.36 | 12.38 | 140,555 | -0.02(-0.14%) |
Dec 23, 2019 | 12.49 | 12.52 | 12.36 | 12.40 | 409,805 | -0.08(-0.68%) |
Dec 20, 2019 | 12.57 | 12.59 | 12.46 | 12.49 | 2,355,991 | -0.03(-0.20%) |
Dec 19, 2019 | 12.42 | 12.52 | 12.42 | 12.51 | 678,210 | +0.11(+0.88%) |
Dec 18, 2019 | 12.54 | 12.55 | 12.40 | 12.40 | 881,982 | -0.13(-1.01%) |
Dec 17, 2019 | 12.44 | 12.56 | 12.42 | 12.53 | 361,758 | +0.12(+0.95%) |
Dec 16, 2019 | 12.48 | 12.56 | 12.41 | 12.41 | 512,392 | +0.09(+0.75%) |
Dec 13, 2019 | 12.28 | 12.37 | 12.21 | 12.32 | 386,793 | +0.01(+0.07%) |
Dec 12, 2019 | 12.08 | 12.38 | 12.08 | 12.31 | 444,329 | +0.26(+2.17%) |
Dec 11, 2019 | 12.12 | 12.17 | 12.00 | 12.05 | 264,724 | -0.06(-0.49%) |
Dec 10, 2019 | 12.05 | 12.14 | 12.01 | 12.11 | 276,150 | +0.05(+0.42%) |
Dec 09, 2019 | 12.04 | 12.10 | 12.02 | 12.06 | 533,505 | -0.05(-0.42%) |
Dec 06, 2019 | 12.12 | 12.21 | 12.04 | 12.11 | 456,063 | +0.16(+1.34%) |
Dec 05, 2019 | 11.91 | 11.97 | 11.89 | 11.95 | 388,742 | +0.08(+0.64%) |
Dec 04, 2019 | 11.88 | 11.98 | 11.85 | 11.87 | 386,381 | +0.06(+0.50%) |
Dec 03, 2019 | 11.72 | 11.82 | 11.64 | 11.81 | 347,783 | -0.08(-0.64%) |
Dec 02, 2019 | 12.06 | 12.09 | 11.88 | 11.89 | 434,997 | -0.09(-0.77%) |
Nov 29, 2019 | 11.96 | 12.07 | 11.92 | 11.98 | 160,956 | -0.05(-0.42%) |
Nov 27, 2019 | 12.06 | 12.09 | 12.00 | 12.03 | 228,921 | +0.04(+0.35%) |
Nov 26, 2019 | 12.02 | 12.11 | 11.98 | 11.99 | 335,400 | -0.08(-0.70%) |
Nov 25, 2019 | 11.95 | 12.16 | 11.91 | 12.07 | 519,626 | +0.13(+1.13%) |
Nov 22, 2019 | 11.95 | 12.02 | 11.90 | 11.94 | 349,312 | +0.04(+0.35%) |
Nov 21, 2019 | 12.03 | 12.03 | 11.82 | 11.90 | 382,832 | -0.07(-0.56%) |
Nov 20, 2019 | 11.96 | 12.06 | 11.90 | 11.96 | 490,086 | -0.08(-0.70%) |
Nov 19, 2019 | 12.08 | 12.12 | 11.97 | 12.05 | 363,532 | +0.04(+0.35%) |
Nov 18, 2019 | 11.98 | 12.01 | 11.85 | 12.01 | 414,613 | +0.03(+0.21%) |
Nov 15, 2019 | 12.17 | 12.19 | 11.90 | 11.98 | 2,468,317 | -0.11(-0.91%) |
Nov 14, 2019 | 12.05 | 12.13 | 12.04 | 12.09 | 395,787 | +0.00(+0.00%) |
Nov 13, 2019 | 12.07 | 12.15 | 12.04 | 12.09 | 358,081 | -0.09(-0.76%) |
Nov 12, 2019 | 12.21 | 12.28 | 12.16 | 12.18 | 344,495 | +0.00(+0.00%) |
Nov 11, 2019 | 12.15 | 12.29 | 12.13 | 12.18 | 252,916 | -0.05(-0.41%) |
Nov 08, 2019 | 12.29 | 12.30 | 12.17 | 12.23 | 402,450 | -0.04(-0.34%) |
Nov 07, 2019 | 12.33 | 12.38 | 12.19 | 12.28 | 387,720 | +0.09(+0.76%) |
Nov 06, 2019 | 12.23 | 12.27 | 12.14 | 12.18 | 349,399 | -0.05(-0.41%) |
Nov 05, 2019 | 12.21 | 12.38 | 12.15 | 12.23 | 309,662 | +0.09(+0.76%) |
Nov 04, 2019 | 12.17 | 12.17 | 12.07 | 12.14 | 418,254 | +0.13(+1.05%) |