Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 14.00 | 14.00 | 12.50 | 13.15 | 17,067,200 | +0.21(+1.62%) |
Jan 30, 2020 | 12.93 | 13.06 | 12.56 | 12.94 | 6,505,159 | -0.15(-1.11%) |
Jan 29, 2020 | 13.24 | 13.33 | 12.94 | 13.09 | 5,808,017 | +0.01(+0.04%) |
Jan 28, 2020 | 13.01 | 13.22 | 12.83 | 13.08 | 3,844,310 | +0.25(+1.95%) |
Jan 27, 2020 | 13.06 | 13.20 | 12.76 | 12.83 | 4,310,454 | -0.63(-4.72%) |
Jan 24, 2020 | 13.64 | 13.76 | 13.37 | 13.46 | 3,201,800 | -0.06(-0.48%) |
Jan 23, 2020 | 13.22 | 13.56 | 13.02 | 13.53 | 2,800,096 | +0.21(+1.58%) |
Jan 22, 2020 | 13.49 | 13.55 | 13.23 | 13.32 | 3,168,733 | -0.13(-0.97%) |
Jan 21, 2020 | 13.48 | 13.61 | 13.38 | 13.45 | 4,414,785 | -0.10(-0.74%) |
Jan 17, 2020 | 13.54 | 13.64 | 13.38 | 13.55 | 4,772,500 | +0.14(+1.04%) |
Jan 16, 2020 | 13.44 | 13.47 | 13.29 | 13.41 | 3,339,455 | +0.00(+0.00%) |
Jan 15, 2020 | 13.35 | 13.43 | 13.16 | 13.41 | 3,338,825 | +0.04(+0.30%) |
Jan 14, 2020 | 13.17 | 13.43 | 13.07 | 13.37 | 5,589,881 | +0.18(+1.36%) |
Jan 13, 2020 | 12.66 | 13.22 | 12.65 | 13.19 | 4,604,408 | +0.54(+4.31%) |
Jan 10, 2020 | 12.69 | 12.76 | 12.60 | 12.64 | 2,499,300 | +0.00(+0.04%) |
Jan 09, 2020 | 12.70 | 12.75 | 12.49 | 12.64 | 2,406,342 | -0.02(-0.16%) |
Jan 08, 2020 | 12.49 | 12.72 | 12.42 | 12.66 | 2,913,838 | +0.13(+1.04%) |
Jan 07, 2020 | 12.36 | 12.60 | 12.35 | 12.53 | 2,838,865 | +0.21(+1.70%) |
Jan 06, 2020 | 12.38 | 12.47 | 12.25 | 12.32 | 2,411,882 | -0.23(-1.83%) |
Jan 03, 2020 | 12.55 | 12.64 | 12.42 | 12.55 | 2,482,400 | -0.23(-1.80%) |
Jan 02, 2020 | 12.77 | 12.79 | 12.60 | 12.78 | 4,478,522 | +0.16(+1.27%) |
Dec 31, 2019 | 12.59 | 12.72 | 12.56 | 12.62 | 1,296,800 | +0.00(+0.00%) |
Dec 30, 2019 | 12.69 | 12.74 | 12.56 | 12.62 | 2,051,217 | -0.06(-0.47%) |
Dec 27, 2019 | 12.84 | 12.86 | 12.66 | 12.68 | 1,045,900 | -0.16(-1.25%) |
Dec 26, 2019 | 12.79 | 12.87 | 12.65 | 12.84 | 1,584,676 | +0.06(+0.47%) |
Dec 24, 2019 | 12.78 | 12.82 | 12.69 | 12.78 | 957,300 | +0.03(+0.24%) |
Dec 23, 2019 | 12.71 | 12.76 | 12.56 | 12.75 | 2,990,165 | +0.12(+0.95%) |
Dec 20, 2019 | 12.85 | 12.85 | 12.54 | 12.63 | 5,332,200 | -0.17(-1.33%) |
Dec 19, 2019 | 12.67 | 12.85 | 12.67 | 12.80 | 4,586,900 | +0.09(+0.71%) |
Dec 18, 2019 | 12.66 | 12.83 | 12.59 | 12.71 | 4,875,912 | +0.06(+0.47%) |
Dec 17, 2019 | 12.50 | 12.70 | 12.45 | 12.65 | 4,106,911 | +0.21(+1.69%) |
Dec 16, 2019 | 12.07 | 12.49 | 12.06 | 12.44 | 5,810,244 | +0.44(+3.67%) |
Dec 13, 2019 | 12.00 | 12.25 | 11.94 | 12.00 | 3,447,200 | -0.01(-0.08%) |
Dec 12, 2019 | 11.53 | 12.03 | 11.48 | 12.01 | 5,016,672 | +0.47(+4.12%) |
Dec 11, 2019 | 11.24 | 11.55 | 11.18 | 11.54 | 3,714,441 | +0.29(+2.62%) |
Dec 10, 2019 | 11.19 | 11.33 | 11.13 | 11.24 | 2,510,394 | +0.06(+0.54%) |
Dec 09, 2019 | 11.40 | 11.51 | 11.17 | 11.18 | 2,367,343 | -0.27(-2.36%) |
Dec 06, 2019 | 11.10 | 11.55 | 11.10 | 11.45 | 11,032,500 | +0.46(+4.19%) |
Dec 05, 2019 | 11.46 | 11.51 | 10.98 | 10.99 | 7,047,204 | -0.45(-3.93%) |
Dec 04, 2019 | 11.49 | 11.72 | 11.40 | 11.44 | 7,171,813 | +0.08(+0.70%) |
Dec 03, 2019 | 11.47 | 11.53 | 11.30 | 11.36 | 7,973,514 | -0.29(-2.49%) |
Dec 02, 2019 | 11.87 | 11.94 | 11.61 | 11.65 | 3,046,063 | -0.22(-1.85%) |
Nov 29, 2019 | 11.99 | 12.03 | 11.85 | 11.87 | 952,500 | -0.24(-1.94%) |
Nov 27, 2019 | 12.01 | 12.13 | 11.93 | 12.11 | 2,522,200 | +0.17(+1.38%) |
Nov 26, 2019 | 12.02 | 12.06 | 11.89 | 11.94 | 5,232,186 | -0.10(-0.79%) |
Nov 25, 2019 | 11.83 | 12.05 | 11.77 | 12.04 | 3,116,907 | +0.26(+2.16%) |
Nov 22, 2019 | 11.74 | 11.85 | 11.67 | 11.78 | 2,150,300 | +0.07(+0.60%) |
Nov 21, 2019 | 11.78 | 11.79 | 11.59 | 11.71 | 2,452,295 | -0.11(-0.93%) |
Nov 20, 2019 | 11.87 | 11.93 | 11.66 | 11.82 | 3,163,606 | -0.12(-1.01%) |
Nov 19, 2019 | 12.11 | 12.11 | 11.86 | 11.94 | 3,443,013 | -0.04(-0.33%) |
Nov 18, 2019 | 12.15 | 12.15 | 11.94 | 11.98 | 3,109,575 | -0.20(-1.64%) |
Nov 15, 2019 | 12.07 | 12.24 | 11.98 | 12.18 | 3,389,900 | +0.24(+2.01%) |
Nov 14, 2019 | 12.22 | 12.30 | 11.88 | 11.94 | 5,658,918 | -0.40(-3.24%) |
Nov 13, 2019 | 11.83 | 12.38 | 11.71 | 12.34 | 6,400,597 | +0.40(+3.35%) |
Nov 12, 2019 | 11.80 | 12.16 | 11.76 | 11.94 | 4,487,061 | +0.11(+0.93%) |
Nov 11, 2019 | 11.74 | 11.96 | 11.50 | 11.83 | 6,174,329 | -0.01(-0.08%) |
Nov 08, 2019 | 11.77 | 11.85 | 11.68 | 11.84 | 2,767,800 | +0.01(+0.08%) |
Nov 07, 2019 | 11.86 | 11.97 | 11.72 | 11.83 | 3,089,326 | +0.12(+1.02%) |
Nov 06, 2019 | 11.83 | 11.95 | 11.60 | 11.71 | 5,532,941 | -0.08(-0.68%) |
Nov 05, 2019 | 12.14 | 12.27 | 11.21 | 11.79 | 10,806,862 | -0.37(-3.04%) |
Nov 04, 2019 | 12.30 | 12.38 | 12.04 | 12.16 | 5,982,241 | -0.09(-0.73%) |