Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 11.80 | 11.90 | 11.67 | 11.70 | 1,932,140 | -0.14(-1.20%) |
Jan 30, 2020 | 12.33 | 12.33 | 11.72 | 11.85 | 1,709,351 | -0.50(-4.08%) |
Jan 29, 2020 | 12.37 | 12.47 | 12.33 | 12.35 | 459,070 | -0.04(-0.34%) |
Jan 28, 2020 | 12.28 | 12.42 | 12.27 | 12.39 | 368,055 | +0.12(+0.96%) |
Jan 27, 2020 | 12.37 | 12.46 | 12.26 | 12.27 | 367,144 | -0.18(-1.48%) |
Jan 24, 2020 | 12.49 | 12.50 | 12.39 | 12.46 | 594,101 | -0.03(-0.27%) |
Jan 23, 2020 | 12.44 | 12.58 | 12.34 | 12.49 | 635,242 | +0.08(+0.61%) |
Jan 22, 2020 | 12.45 | 12.51 | 12.35 | 12.42 | 470,944 | -0.02(-0.14%) |
Jan 21, 2020 | 12.30 | 12.44 | 12.24 | 12.43 | 340,255 | +0.13(+1.09%) |
Jan 17, 2020 | 12.27 | 12.37 | 12.18 | 12.30 | 518,408 | +0.06(+0.48%) |
Jan 16, 2020 | 12.26 | 12.32 | 12.20 | 12.24 | 309,491 | +0.03(+0.28%) |
Jan 15, 2020 | 12.17 | 12.30 | 12.14 | 12.21 | 466,327 | +0.07(+0.55%) |
Jan 14, 2020 | 12.09 | 12.16 | 11.96 | 12.14 | 493,228 | +0.05(+0.42%) |
Jan 13, 2020 | 11.98 | 12.10 | 11.96 | 12.09 | 406,589 | +0.09(+0.77%) |
Jan 10, 2020 | 11.93 | 12.05 | 11.80 | 12.00 | 911,654 | +0.06(+0.49%) |
Jan 09, 2020 | 12.10 | 12.11 | 11.93 | 11.94 | 412,561 | -0.17(-1.39%) |
Jan 08, 2020 | 12.11 | 12.19 | 12.05 | 12.11 | 426,823 | -0.04(-0.35%) |
Jan 07, 2020 | 12.26 | 12.26 | 12.10 | 12.15 | 1,086,035 | -0.18(-1.43%) |
Jan 06, 2020 | 12.16 | 12.37 | 12.16 | 12.32 | 625,277 | +0.08(+0.68%) |
Jan 03, 2020 | 12.12 | 12.32 | 12.06 | 12.24 | 724,984 | +0.05(+0.41%) |
Jan 02, 2020 | 12.68 | 12.73 | 12.11 | 12.19 | 841,321 | -0.43(-3.39%) |
Dec 31, 2019 | 12.37 | 12.66 | 12.37 | 12.62 | 1,109,052 | +0.22(+1.76%) |
Dec 30, 2019 | 12.34 | 12.42 | 12.29 | 12.40 | 966,934 | +0.04(+0.34%) |
Dec 27, 2019 | 12.29 | 12.39 | 12.20 | 12.36 | 694,469 | +0.08(+0.68%) |
Dec 26, 2019 | 12.19 | 12.27 | 12.12 | 12.27 | 442,144 | +0.12(+0.97%) |
Dec 24, 2019 | 12.18 | 12.21 | 12.13 | 12.16 | 220,642 | -0.03(-0.21%) |
Dec 23, 2019 | 12.29 | 12.31 | 12.10 | 12.18 | 503,417 | -0.08(-0.68%) |
Dec 20, 2019 | 12.20 | 12.35 | 12.16 | 12.26 | 2,668,688 | +0.10(+0.83%) |
Dec 19, 2019 | 12.16 | 12.25 | 12.07 | 12.16 | 1,028,126 | +0.05(+0.42%) |
Dec 18, 2019 | 12.04 | 12.16 | 12.01 | 12.11 | 1,030,157 | +0.07(+0.55%) |
Dec 17, 2019 | 12.12 | 12.20 | 11.98 | 12.05 | 1,082,470 | +0.01(+0.07%) |
Dec 16, 2019 | 11.97 | 12.06 | 11.90 | 12.04 | 1,375,997 | +0.14(+1.18%) |
Dec 13, 2019 | 12.01 | 12.04 | 11.79 | 11.90 | 1,111,064 | -0.10(-0.83%) |
Dec 12, 2019 | 12.15 | 12.20 | 11.96 | 12.00 | 1,895,869 | -0.17(-1.36%) |
Dec 11, 2019 | 12.22 | 12.30 | 12.10 | 12.16 | 1,673,310 | +0.07(+0.62%) |
Dec 10, 2019 | 12.07 | 12.13 | 12.04 | 12.09 | 619,829 | +0.01(+0.07%) |
Dec 09, 2019 | 12.01 | 12.09 | 11.97 | 12.08 | 527,400 | +0.08(+0.69%) |
Dec 06, 2019 | 12.06 | 12.11 | 12.00 | 12.00 | 520,255 | +0.02(+0.14%) |
Dec 05, 2019 | 12.00 | 12.04 | 11.95 | 11.98 | 648,689 | +0.00(+0.00%) |
Dec 04, 2019 | 11.90 | 12.08 | 11.87 | 11.98 | 532,356 | +0.04(+0.35%) |
Dec 03, 2019 | 11.99 | 12.03 | 11.90 | 11.94 | 766,551 | -0.05(-0.41%) |
Dec 02, 2019 | 12.22 | 12.22 | 11.94 | 11.99 | 819,164 | -0.22(-1.83%) |
Nov 29, 2019 | 12.17 | 12.26 | 12.13 | 12.21 | 271,685 | +0.04(+0.34%) |
Nov 27, 2019 | 12.11 | 12.20 | 12.10 | 12.17 | 360,996 | +0.06(+0.48%) |
Nov 26, 2019 | 11.97 | 12.20 | 11.97 | 12.11 | 670,862 | +0.15(+1.24%) |
Nov 25, 2019 | 11.82 | 12.02 | 11.80 | 11.97 | 725,940 | +0.19(+1.61%) |
Nov 22, 2019 | 11.84 | 11.86 | 11.59 | 11.78 | 807,189 | -0.01(-0.07%) |
Nov 21, 2019 | 11.91 | 11.91 | 11.67 | 11.78 | 608,533 | -0.11(-0.90%) |
Nov 20, 2019 | 12.07 | 12.07 | 11.74 | 11.89 | 1,295,153 | -0.20(-1.64%) |
Nov 19, 2019 | 12.10 | 12.11 | 11.99 | 12.09 | 1,153,304 | +0.02(+0.14%) |
Nov 18, 2019 | 12.06 | 12.15 | 12.02 | 12.07 | 680,889 | +0.03(+0.27%) |
Nov 15, 2019 | 12.18 | 12.21 | 12.01 | 12.04 | 940,913 | -0.09(-0.75%) |
Nov 14, 2019 | 12.06 | 12.19 | 12.06 | 12.13 | 653,475 | +0.09(+0.76%) |
Nov 13, 2019 | 11.92 | 12.08 | 11.85 | 12.04 | 398,459 | +0.09(+0.76%) |
Nov 12, 2019 | 12.08 | 12.14 | 11.95 | 11.95 | 691,257 | -0.10(-0.82%) |
Nov 11, 2019 | 11.90 | 12.05 | 11.90 | 12.05 | 549,412 | +0.12(+0.97%) |
Nov 08, 2019 | 11.90 | 11.99 | 11.89 | 11.93 | 411,097 | -0.02(-0.21%) |
Nov 07, 2019 | 12.20 | 12.20 | 11.93 | 11.96 | 439,266 | -0.23(-1.90%) |
Nov 06, 2019 | 12.14 | 12.25 | 12.10 | 12.19 | 609,418 | +0.07(+0.55%) |
Nov 05, 2019 | 12.19 | 12.24 | 12.05 | 12.12 | 531,641 | -0.09(-0.74%) |
Nov 04, 2019 | 12.16 | 12.25 | 12.08 | 12.21 | 1,025,384 | +0.08(+0.68%) |