Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 12.36 | 12.36 | 12.01 | 12.01 | 94,909 | -0.33(-2.69%) |
Jan 30, 2020 | 12.32 | 12.35 | 12.27 | 12.34 | 15,990 | -0.03(-0.24%) |
Jan 29, 2020 | 12.43 | 12.43 | 12.30 | 12.37 | 34,007 | +0.02(+0.18%) |
Jan 28, 2020 | 12.22 | 12.35 | 12.12 | 12.35 | 70,417 | +0.25(+2.06%) |
Jan 27, 2020 | 12.18 | 12.22 | 12.05 | 12.10 | 25,864 | -0.11(-0.87%) |
Jan 24, 2020 | 12.21 | 12.21 | 12.11 | 12.21 | 19,087 | -0.03(-0.23%) |
Jan 23, 2020 | 12.03 | 12.27 | 12.03 | 12.23 | 29,657 | +0.20(+1.65%) |
Jan 22, 2020 | 12.16 | 12.16 | 12.01 | 12.04 | 27,205 | +0.02(+0.12%) |
Jan 21, 2020 | 12.05 | 12.16 | 12.01 | 12.02 | 26,011 | +0.06(+0.50%) |
Jan 17, 2020 | 11.85 | 11.98 | 11.83 | 11.96 | 16,647 | +0.10(+0.82%) |
Jan 16, 2020 | 11.86 | 11.93 | 11.75 | 11.86 | 42,714 | +0.09(+0.77%) |
Jan 15, 2020 | 11.70 | 11.86 | 11.70 | 11.77 | 21,757 | +0.03(+0.26%) |
Jan 14, 2020 | 11.66 | 11.74 | 11.60 | 11.74 | 21,954 | +0.06(+0.51%) |
Jan 13, 2020 | 11.73 | 11.74 | 11.68 | 11.68 | 13,287 | -0.02(-0.13%) |
Jan 10, 2020 | 11.72 | 11.74 | 11.66 | 11.70 | 44,481 | -0.03(-0.26%) |
Jan 09, 2020 | 11.71 | 11.76 | 11.68 | 11.73 | 29,628 | -0.02(-0.19%) |
Jan 08, 2020 | 11.70 | 11.76 | 11.70 | 11.75 | 26,553 | -0.02(-0.19%) |
Jan 07, 2020 | 11.68 | 11.77 | 11.68 | 11.77 | 30,848 | +0.05(+0.38%) |
Jan 06, 2020 | 11.68 | 11.73 | 11.59 | 11.73 | 40,464 | +0.08(+0.71%) |
Jan 03, 2020 | 11.68 | 11.68 | 11.62 | 11.65 | 18,112 | +0.02(+0.19%) |
Jan 02, 2020 | 11.57 | 11.63 | 11.57 | 11.62 | 31,530 | -0.06(-0.51%) |
Dec 31, 2019 | 11.60 | 11.70 | 11.44 | 11.68 | 45,946 | +0.15(+1.30%) |
Dec 30, 2019 | 11.46 | 11.74 | 11.35 | 11.53 | 82,177 | +0.02(+0.13%) |
Dec 27, 2019 | 11.58 | 11.58 | 11.49 | 11.52 | 13,451 | -0.04(-0.32%) |
Dec 26, 2019 | 11.49 | 11.56 | 11.49 | 11.56 | 11,184 | +0.02(+0.16%) |
Dec 24, 2019 | 11.50 | 11.59 | 11.50 | 11.54 | 8,523 | +0.01(+0.10%) |
Dec 23, 2019 | 11.65 | 11.68 | 11.46 | 11.53 | 22,171 | -0.04(-0.39%) |
Dec 20, 2019 | 11.43 | 11.62 | 11.39 | 11.57 | 45,014 | +0.09(+0.78%) |
Dec 19, 2019 | 11.54 | 11.60 | 11.40 | 11.48 | 66,078 | -0.11(-0.93%) |
Dec 18, 2019 | 11.68 | 11.68 | 11.50 | 11.59 | 23,119 | +0.13(+1.11%) |
Dec 17, 2019 | 11.42 | 11.52 | 11.42 | 11.46 | 21,520 | +0.01(+0.07%) |
Dec 16, 2019 | 11.59 | 11.59 | 11.39 | 11.45 | 57,735 | -0.11(-0.97%) |
Dec 13, 2019 | 11.48 | 11.66 | 11.47 | 11.57 | 31,337 | +0.07(+0.58%) |
Dec 12, 2019 | 11.57 | 11.65 | 11.45 | 11.50 | 31,649 | -0.07(-0.65%) |
Dec 11, 2019 | 11.51 | 11.65 | 11.50 | 11.57 | 13,087 | +0.05(+0.45%) |
Dec 10, 2019 | 11.50 | 11.54 | 11.38 | 11.52 | 54,649 | +0.01(+0.07%) |
Dec 09, 2019 | 11.76 | 11.84 | 11.51 | 11.51 | 21,968 | -0.24(-2.06%) |
Dec 06, 2019 | 11.86 | 11.86 | 11.71 | 11.76 | 18,346 | -0.02(-0.16%) |
Dec 05, 2019 | 11.81 | 11.88 | 11.69 | 11.78 | 15,182 | +0.01(+0.06%) |
Dec 04, 2019 | 11.90 | 11.91 | 11.69 | 11.77 | 32,727 | -0.04(-0.32%) |
Dec 03, 2019 | 11.84 | 11.94 | 11.77 | 11.81 | 46,781 | -0.26(-2.17%) |
Dec 02, 2019 | 12.18 | 12.18 | 11.93 | 12.07 | 43,202 | -0.10(-0.80%) |
Nov 29, 2019 | 12.04 | 12.16 | 12.02 | 12.16 | 20,489 | +0.07(+0.62%) |
Nov 27, 2019 | 12.10 | 12.17 | 12.06 | 12.09 | 29,596 | -0.04(-0.37%) |
Nov 26, 2019 | 11.96 | 12.14 | 11.94 | 12.13 | 44,999 | +0.26(+2.17%) |
Nov 25, 2019 | 11.96 | 11.98 | 11.83 | 11.88 | 19,104 | -0.09(-0.78%) |
Nov 22, 2019 | 11.98 | 12.03 | 11.90 | 11.97 | 31,337 | -0.02(-0.19%) |
Nov 21, 2019 | 12.43 | 12.43 | 11.98 | 11.99 | 36,448 | -0.21(-1.68%) |
Nov 20, 2019 | 11.95 | 12.26 | 11.84 | 12.20 | 68,123 | +0.33(+2.77%) |
Nov 19, 2019 | 11.82 | 11.87 | 11.74 | 11.87 | 20,584 | +0.02(+0.19%) |
Nov 18, 2019 | 11.74 | 11.87 | 11.74 | 11.85 | 20,081 | +0.04(+0.38%) |
Nov 15, 2019 | 11.74 | 11.82 | 11.70 | 11.80 | 16,684 | +0.09(+0.76%) |
Nov 14, 2019 | 11.78 | 11.81 | 11.67 | 11.71 | 28,904 | -0.06(-0.51%) |
Nov 13, 2019 | 11.77 | 11.88 | 11.75 | 11.77 | 17,540 | -0.03(-0.25%) |
Nov 12, 2019 | 11.76 | 11.88 | 11.76 | 11.80 | 36,764 | +0.04(+0.32%) |
Nov 11, 2019 | 11.64 | 11.77 | 11.63 | 11.77 | 38,961 | +0.17(+1.51%) |
Nov 08, 2019 | 11.65 | 11.65 | 11.54 | 11.59 | 23,277 | -0.01(-0.10%) |
Nov 07, 2019 | 11.59 | 11.63 | 11.56 | 11.60 | 12,745 | -0.03(-0.26%) |
Nov 06, 2019 | 11.68 | 11.68 | 11.63 | 11.63 | 24,115 | +0.03(+0.23%) |
Nov 05, 2019 | 11.66 | 11.68 | 11.59 | 11.60 | 40,674 | -0.03(-0.23%) |
Nov 04, 2019 | 11.63 | 11.67 | 11.53 | 11.63 | 41,480 | +0.03(+0.26%) |