Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 12.71 | 12.79 | 12.61 | 12.68 | 853,900 | +0.11(+0.88%) |
Jan 30, 2020 | 12.64 | 12.79 | 12.40 | 12.57 | 333,700 | -0.43(-3.31%) |
Jan 29, 2020 | 12.77 | 13.15 | 12.77 | 13.00 | 76,677 | +0.28(+2.20%) |
Jan 28, 2020 | 12.75 | 12.77 | 12.55 | 12.72 | 66,485 | +0.06(+0.47%) |
Jan 27, 2020 | 12.89 | 12.96 | 12.27 | 12.66 | 311,391 | -0.44(-3.36%) |
Jan 24, 2020 | 13.25 | 13.25 | 13.00 | 13.10 | 396,700 | -0.15(-1.13%) |
Jan 23, 2020 | 13.37 | 13.37 | 12.96 | 13.25 | 349,826 | -0.69(-4.92%) |
Jan 22, 2020 | 13.89 | 14.20 | 13.89 | 13.94 | 284,117 | +0.24(+1.72%) |
Jan 21, 2020 | 14.03 | 14.03 | 13.65 | 13.70 | 1,398,200 | -0.77(-5.29%) |
Jan 17, 2020 | 14.50 | 14.67 | 14.41 | 14.46 | 23,500 | -0.11(-0.72%) |
Jan 16, 2020 | 14.67 | 14.67 | 14.45 | 14.57 | 136,895 | -0.06(-0.41%) |
Jan 15, 2020 | 14.80 | 14.88 | 14.53 | 14.63 | 317,437 | +0.16(+1.07%) |
Jan 14, 2020 | 14.87 | 14.87 | 14.40 | 14.47 | 323,729 | -0.29(-1.93%) |
Jan 13, 2020 | 14.43 | 14.76 | 14.25 | 14.76 | 642,407 | +0.68(+4.83%) |
Jan 10, 2020 | 14.01 | 14.53 | 14.01 | 14.08 | 420,700 | +0.10(+0.72%) |
Jan 09, 2020 | 13.89 | 14.00 | 13.87 | 13.98 | 1,230,536 | +0.04(+0.29%) |
Jan 08, 2020 | 13.96 | 13.97 | 13.52 | 13.94 | 1,286,632 | -0.33(-2.28%) |
Jan 07, 2020 | 14.11 | 14.44 | 13.93 | 14.27 | 973,989 | +0.12(+0.81%) |
Jan 06, 2020 | 13.68 | 14.29 | 13.68 | 14.15 | 74,453 | +0.79(+5.91%) |
Jan 03, 2020 | 13.37 | 13.37 | 13.25 | 13.36 | 72,200 | -0.02(-0.11%) |
Jan 02, 2020 | 13.25 | 13.44 | 13.25 | 13.38 | 21,812 | +0.18(+1.38%) |
Dec 31, 2019 | 12.90 | 13.41 | 12.90 | 13.19 | 12,700 | +0.06(+0.48%) |
Dec 30, 2019 | 13.38 | 13.38 | 13.12 | 13.13 | 25,212 | -0.17(-1.28%) |
Dec 27, 2019 | 13.20 | 13.40 | 13.20 | 13.30 | 8,400 | -0.02(-0.19%) |
Dec 26, 2019 | 13.27 | 13.48 | 13.27 | 13.32 | 7,437 | +0.10(+0.79%) |
Dec 24, 2019 | 12.97 | 13.30 | 12.90 | 13.22 | 9,300 | +0.22(+1.69%) |
Dec 23, 2019 | 13.10 | 13.14 | 12.90 | 13.00 | 38,568 | -0.10(-0.76%) |
Dec 20, 2019 | 13.17 | 13.17 | 13.08 | 13.10 | 9,500 | -0.11(-0.83%) |
Dec 19, 2019 | 13.13 | 13.30 | 13.13 | 13.21 | 13,879 | -0.06(-0.45%) |
Dec 18, 2019 | 13.27 | 13.40 | 13.19 | 13.27 | 49,294 | -0.20(-1.45%) |
Dec 17, 2019 | 13.30 | 13.48 | 13.30 | 13.46 | 35,843 | +0.23(+1.74%) |
Dec 16, 2019 | 13.10 | 13.25 | 13.10 | 13.23 | 17,886 | +0.33(+2.60%) |
Dec 13, 2019 | 13.07 | 13.11 | 12.85 | 12.90 | 25,200 | -0.12(-0.96%) |
Dec 12, 2019 | 13.00 | 13.07 | 12.85 | 13.03 | 41,077 | -0.07(-0.57%) |
Dec 11, 2019 | 12.95 | 13.10 | 12.92 | 13.10 | 20,725 | +0.15(+1.16%) |
Dec 10, 2019 | 13.10 | 13.10 | 12.91 | 12.95 | 37,183 | -0.29(-2.15%) |
Dec 09, 2019 | 13.40 | 13.40 | 13.22 | 13.23 | 14,491 | -0.10(-0.71%) |
Dec 06, 2019 | 13.47 | 13.47 | 13.25 | 13.33 | 75,800 | +0.04(+0.30%) |
Dec 05, 2019 | 13.00 | 13.43 | 13.00 | 13.29 | 104,685 | +0.32(+2.51%) |
Dec 04, 2019 | 13.10 | 13.10 | 12.86 | 12.96 | 71,557 | -0.20(-1.48%) |
Dec 03, 2019 | 13.29 | 13.30 | 13.07 | 13.16 | 16,213 | -0.24(-1.76%) |
Dec 02, 2019 | 13.33 | 13.42 | 13.30 | 13.40 | 32,458 | +0.22(+1.63%) |
Nov 29, 2019 | 13.29 | 13.33 | 13.11 | 13.18 | 21,500 | -0.12(-0.90%) |
Nov 27, 2019 | 13.08 | 13.40 | 13.08 | 13.30 | 27,200 | +0.40(+3.10%) |
Nov 26, 2019 | 12.69 | 12.90 | 12.69 | 12.90 | 11,509 | +0.27(+2.10%) |
Nov 25, 2019 | 12.31 | 12.70 | 12.31 | 12.63 | 157,573 | +0.12(+0.92%) |
Nov 22, 2019 | 12.54 | 12.70 | 12.40 | 12.52 | 300,100 | +0.08(+0.68%) |
Nov 21, 2019 | 12.19 | 12.48 | 11.91 | 12.44 | 82,629 | +0.19(+1.51%) |
Nov 20, 2019 | 12.16 | 12.50 | 12.16 | 12.25 | 89,176 | -0.01(-0.04%) |
Nov 19, 2019 | 12.42 | 12.42 | 12.14 | 12.26 | 65,892 | -0.22(-1.76%) |
Nov 18, 2019 | 12.36 | 12.50 | 12.36 | 12.47 | 9,469 | +0.04(+0.36%) |
Nov 15, 2019 | 12.22 | 12.43 | 12.22 | 12.43 | 29,900 | +0.40(+3.33%) |
Nov 14, 2019 | 12.05 | 12.14 | 11.94 | 12.03 | 14,984 | -0.12(-0.99%) |
Nov 13, 2019 | 12.08 | 12.18 | 12.00 | 12.15 | 48,381 | +0.00(+0.00%) |
Nov 12, 2019 | 12.17 | 12.31 | 12.14 | 12.15 | 57,327 | +0.33(+2.83%) |
Nov 11, 2019 | 11.91 | 11.91 | 11.70 | 11.82 | 52,189 | -0.35(-2.86%) |
Nov 08, 2019 | 12.14 | 12.29 | 12.12 | 12.16 | 20,500 | -0.47(-3.69%) |
Nov 07, 2019 | 12.58 | 12.65 | 12.55 | 12.63 | 289,009 | +0.19(+1.53%) |
Nov 06, 2019 | 12.55 | 12.55 | 12.42 | 12.44 | 121,189 | -0.11(-0.88%) |
Nov 05, 2019 | 12.43 | 12.55 | 12.34 | 12.55 | 26,548 | -0.02(-0.16%) |
Nov 04, 2019 | 12.30 | 12.60 | 12.30 | 12.57 | 132,466 | +0.57(+4.75%) |