Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 12.53 | 12.77 | 12.25 | 12.36 | 276,200 | +0.11(+0.90%) |
Jan 30, 2020 | 12.29 | 12.67 | 11.94 | 12.25 | 188,677 | -0.20(-1.61%) |
Jan 29, 2020 | 12.68 | 12.87 | 12.44 | 12.45 | 302,675 | -0.23(-1.81%) |
Jan 28, 2020 | 13.00 | 13.19 | 12.67 | 12.68 | 442,864 | -0.23(-1.78%) |
Jan 27, 2020 | 13.10 | 13.18 | 12.83 | 12.91 | 159,087 | -0.39(-2.93%) |
Jan 24, 2020 | 13.94 | 13.94 | 13.29 | 13.30 | 129,400 | -0.59(-4.25%) |
Jan 23, 2020 | 14.37 | 14.37 | 13.76 | 13.89 | 163,258 | -0.35(-2.46%) |
Jan 22, 2020 | 14.57 | 14.79 | 14.04 | 14.24 | 267,177 | +0.06(+0.42%) |
Jan 21, 2020 | 14.10 | 14.43 | 13.96 | 14.18 | 163,263 | +0.09(+0.64%) |
Jan 17, 2020 | 14.64 | 14.64 | 14.02 | 14.09 | 138,200 | -0.37(-2.56%) |
Jan 16, 2020 | 14.83 | 15.11 | 14.35 | 14.46 | 480,087 | -0.24(-1.63%) |
Jan 15, 2020 | 14.59 | 15.12 | 14.38 | 14.70 | 665,404 | +0.10(+0.68%) |
Jan 14, 2020 | 13.82 | 14.82 | 13.61 | 14.60 | 611,311 | +0.90(+6.57%) |
Jan 13, 2020 | 14.02 | 14.02 | 13.54 | 13.70 | 596,925 | -0.14(-1.01%) |
Jan 10, 2020 | 14.18 | 14.19 | 13.67 | 13.84 | 202,700 | -0.26(-1.84%) |
Jan 09, 2020 | 14.21 | 14.36 | 13.92 | 14.10 | 88,186 | +0.00(+0.00%) |
Jan 08, 2020 | 13.89 | 14.23 | 13.89 | 14.10 | 153,666 | +0.14(+1.00%) |
Jan 07, 2020 | 13.90 | 14.08 | 13.75 | 13.96 | 102,932 | +0.01(+0.07%) |
Jan 06, 2020 | 14.45 | 14.45 | 13.92 | 13.95 | 99,184 | -0.42(-2.92%) |
Jan 03, 2020 | 14.25 | 14.79 | 13.73 | 14.37 | 134,200 | -0.18(-1.24%) |
Jan 02, 2020 | 15.07 | 15.07 | 14.42 | 14.55 | 306,186 | -0.35(-2.35%) |
Dec 31, 2019 | 15.33 | 15.52 | 14.88 | 14.90 | 111,100 | -0.43(-2.80%) |
Dec 30, 2019 | 15.43 | 15.60 | 15.09 | 15.33 | 112,689 | -0.07(-0.45%) |
Dec 27, 2019 | 15.72 | 15.72 | 14.98 | 15.40 | 171,500 | -0.26(-1.66%) |
Dec 26, 2019 | 15.45 | 15.82 | 15.09 | 15.66 | 162,428 | +0.35(+2.29%) |
Dec 24, 2019 | 14.11 | 15.48 | 13.73 | 15.31 | 252,000 | +1.23(+8.74%) |
Dec 23, 2019 | 12.78 | 14.11 | 12.67 | 14.08 | 202,087 | +1.17(+9.06%) |
Dec 20, 2019 | 13.22 | 13.22 | 12.67 | 12.91 | 298,500 | -0.29(-2.20%) |
Dec 19, 2019 | 13.25 | 13.41 | 13.07 | 13.20 | 230,657 | -0.05(-0.38%) |
Dec 18, 2019 | 13.44 | 13.44 | 13.08 | 13.25 | 93,465 | -0.05(-0.38%) |
Dec 17, 2019 | 13.16 | 13.37 | 13.00 | 13.30 | 178,261 | +0.15(+1.14%) |
Dec 16, 2019 | 13.15 | 13.40 | 13.07 | 13.15 | 128,435 | +0.19(+1.47%) |
Dec 13, 2019 | 12.77 | 13.11 | 12.55 | 12.96 | 220,000 | +0.19(+1.49%) |
Dec 12, 2019 | 12.77 | 13.00 | 12.70 | 12.77 | 125,701 | -0.01(-0.04%) |
Dec 11, 2019 | 13.07 | 13.15 | 12.71 | 12.78 | 93,217 | -0.32(-2.48%) |
Dec 10, 2019 | 13.13 | 13.46 | 12.88 | 13.10 | 142,850 | -0.06(-0.46%) |
Dec 09, 2019 | 13.25 | 13.36 | 13.04 | 13.16 | 153,288 | -0.03(-0.23%) |
Dec 06, 2019 | 13.08 | 13.57 | 12.98 | 13.19 | 172,300 | +0.20(+1.54%) |
Dec 05, 2019 | 13.30 | 13.32 | 12.85 | 12.99 | 115,073 | -0.23(-1.74%) |
Dec 04, 2019 | 13.51 | 13.64 | 12.82 | 13.22 | 396,682 | -0.18(-1.34%) |
Dec 03, 2019 | 12.95 | 13.79 | 12.84 | 13.40 | 270,717 | +0.40(+3.08%) |
Dec 02, 2019 | 13.15 | 13.33 | 12.88 | 13.00 | 249,127 | -0.15(-1.14%) |
Nov 29, 2019 | 12.94 | 13.38 | 12.94 | 13.15 | 114,400 | +0.16(+1.23%) |
Nov 27, 2019 | 12.65 | 13.14 | 12.59 | 12.99 | 156,700 | +0.37(+2.93%) |
Nov 26, 2019 | 12.68 | 12.95 | 12.48 | 12.62 | 131,814 | -0.06(-0.47%) |
Nov 25, 2019 | 11.95 | 12.89 | 11.95 | 12.68 | 230,235 | +0.80(+6.73%) |
Nov 22, 2019 | 11.79 | 12.13 | 11.64 | 11.88 | 175,300 | +0.02(+0.17%) |
Nov 21, 2019 | 11.90 | 11.90 | 11.70 | 11.86 | 124,670 | -0.02(-0.17%) |
Nov 20, 2019 | 11.51 | 12.28 | 11.51 | 11.88 | 340,167 | +0.23(+1.97%) |
Nov 19, 2019 | 11.41 | 11.80 | 11.38 | 11.65 | 123,526 | +0.41(+3.65%) |
Nov 18, 2019 | 11.35 | 11.41 | 10.94 | 11.24 | 164,045 | -0.24(-2.09%) |
Nov 15, 2019 | 11.67 | 11.78 | 11.23 | 11.48 | 111,300 | -0.09(-0.78%) |
Nov 14, 2019 | 11.56 | 12.08 | 11.47 | 11.57 | 185,657 | -0.07(-0.60%) |
Nov 13, 2019 | 10.20 | 12.10 | 10.20 | 11.64 | 758,878 | +1.26(+12.14%) |
Nov 12, 2019 | 10.72 | 11.00 | 10.15 | 10.38 | 249,797 | -0.32(-2.99%) |
Nov 11, 2019 | 10.82 | 10.99 | 10.62 | 10.70 | 196,372 | -0.27(-2.46%) |
Nov 08, 2019 | 11.88 | 12.55 | 10.77 | 10.97 | 128,400 | +0.17(+1.57%) |
Nov 07, 2019 | 11.29 | 11.34 | 10.72 | 10.80 | 172,424 | -0.30(-2.70%) |
Nov 06, 2019 | 11.21 | 11.62 | 11.03 | 11.10 | 71,383 | -0.15(-1.33%) |
Nov 05, 2019 | 11.52 | 11.73 | 11.16 | 11.25 | 58,586 | -0.24(-2.13%) |
Nov 04, 2019 | 11.70 | 11.79 | 11.37 | 11.49 | 97,843 | -0.16(-1.33%) |