Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 11.76 | 11.78 | 11.53 | 11.65 | 35,064 | -0.26(-2.22%) |
Jan 30, 2020 | 11.74 | 11.92 | 11.65 | 11.92 | 24,700 | +0.01(+0.07%) |
Jan 29, 2020 | 12.24 | 12.24 | 11.91 | 11.91 | 18,079 | -0.22(-1.81%) |
Jan 28, 2020 | 12.04 | 12.17 | 11.98 | 12.13 | 15,968 | +0.19(+1.61%) |
Jan 27, 2020 | 12.18 | 12.18 | 11.91 | 11.93 | 17,539 | -0.49(-3.95%) |
Jan 24, 2020 | 12.43 | 12.48 | 12.20 | 12.42 | 9,936 | -0.25(-2.00%) |
Jan 23, 2020 | 12.68 | 12.73 | 12.52 | 12.68 | 10,682 | -0.18(-1.36%) |
Jan 22, 2020 | 13.12 | 13.12 | 12.82 | 12.85 | 13,327 | -0.27(-2.07%) |
Jan 21, 2020 | 13.54 | 13.54 | 13.12 | 13.12 | 6,850 | -0.50(-3.66%) |
Jan 17, 2020 | 13.91 | 13.91 | 13.61 | 13.62 | 16,218 | -0.24(-1.71%) |
Jan 16, 2020 | 13.94 | 14.12 | 13.86 | 13.86 | 17,943 | -0.04(-0.25%) |
Jan 15, 2020 | 13.91 | 13.94 | 13.82 | 13.89 | 6,029 | -0.18(-1.24%) |
Jan 14, 2020 | 13.98 | 14.16 | 13.92 | 14.07 | 18,774 | +0.09(+0.62%) |
Jan 13, 2020 | 13.94 | 14.09 | 13.91 | 13.98 | 6,417 | -0.20(-1.41%) |
Jan 10, 2020 | 14.29 | 14.29 | 14.15 | 14.18 | 6,396 | -0.14(-0.98%) |
Jan 09, 2020 | 14.30 | 14.34 | 13.95 | 14.32 | 16,179 | +0.03(+0.18%) |
Jan 08, 2020 | 14.87 | 14.90 | 14.19 | 14.30 | 11,546 | -0.61(-4.11%) |
Jan 07, 2020 | 14.88 | 14.91 | 14.71 | 14.91 | 22,026 | +0.02(+0.12%) |
Jan 06, 2020 | 14.90 | 14.94 | 14.77 | 14.89 | 14,568 | +0.13(+0.88%) |
Jan 03, 2020 | 14.94 | 15.00 | 14.69 | 14.76 | 24,328 | +0.15(+1.02%) |
Jan 02, 2020 | 14.79 | 14.84 | 14.51 | 14.61 | 11,975 | -0.09(-0.60%) |
Dec 31, 2019 | 14.39 | 14.79 | 14.31 | 14.70 | 14,848 | +0.23(+1.57%) |
Dec 30, 2019 | 14.53 | 14.66 | 14.44 | 14.47 | 12,114 | +0.02(+0.12%) |
Dec 27, 2019 | 14.78 | 14.78 | 14.43 | 14.46 | 11,193 | -0.27(-1.84%) |
Dec 26, 2019 | 14.87 | 14.87 | 14.71 | 14.73 | 8,093 | +0.03(+0.23%) |
Dec 24, 2019 | 14.75 | 14.80 | 14.68 | 14.69 | 20,444 | -0.04(-0.24%) |
Dec 23, 2019 | 14.43 | 14.74 | 14.43 | 14.73 | 11,511 | +0.27(+1.88%) |
Dec 20, 2019 | 14.51 | 14.52 | 14.37 | 14.45 | 24,247 | -0.02(-0.12%) |
Dec 19, 2019 | 14.25 | 14.55 | 14.25 | 14.47 | 18,376 | +0.22(+1.53%) |
Dec 18, 2019 | 14.07 | 14.33 | 14.07 | 14.25 | 46,709 | +0.12(+0.86%) |
Dec 17, 2019 | 13.85 | 14.14 | 13.85 | 14.13 | 31,967 | +0.33(+2.40%) |
Dec 16, 2019 | 13.43 | 13.94 | 13.43 | 13.80 | 34,774 | +0.39(+2.92%) |
Dec 13, 2019 | 13.71 | 13.89 | 13.38 | 13.41 | 12,755 | -0.25(-1.85%) |
Dec 12, 2019 | 13.20 | 13.71 | 13.20 | 13.66 | 26,861 | +0.47(+3.58%) |
Dec 11, 2019 | 13.31 | 13.36 | 13.19 | 13.19 | 7,749 | -0.10(-0.73%) |
Dec 10, 2019 | 13.24 | 13.39 | 13.21 | 13.29 | 56,876 | +0.07(+0.53%) |
Dec 09, 2019 | 13.03 | 13.32 | 13.03 | 13.22 | 14,655 | +0.03(+0.26%) |
Dec 06, 2019 | 12.92 | 13.23 | 12.92 | 13.18 | 27,694 | +0.42(+3.27%) |
Dec 05, 2019 | 12.97 | 13.03 | 12.73 | 12.77 | 35,349 | -0.14(-1.08%) |
Dec 04, 2019 | 12.66 | 12.97 | 12.66 | 12.91 | 8,146 | +0.38(+3.06%) |
Dec 03, 2019 | 12.57 | 12.67 | 12.44 | 12.52 | 11,003 | -0.17(-1.37%) |
Dec 02, 2019 | 12.76 | 12.77 | 12.67 | 12.70 | 29,836 | +0.07(+0.59%) |
Nov 29, 2019 | 12.83 | 12.83 | 12.62 | 12.62 | 2,298 | -0.29(-2.26%) |
Nov 27, 2019 | 12.84 | 12.93 | 12.77 | 12.91 | 8,158 | +0.06(+0.47%) |
Nov 26, 2019 | 13.12 | 13.12 | 12.83 | 12.85 | 12,632 | -0.24(-1.83%) |
Nov 25, 2019 | 12.95 | 13.12 | 12.95 | 13.09 | 16,569 | +0.09(+0.70%) |
Nov 22, 2019 | 13.03 | 13.10 | 12.92 | 13.00 | 13,674 | -0.03(-0.20%) |
Nov 21, 2019 | 12.88 | 13.06 | 12.82 | 13.03 | 25,372 | +0.20(+1.56%) |
Nov 20, 2019 | 12.79 | 12.98 | 12.62 | 12.83 | 18,207 | +0.01(+0.07%) |
Nov 19, 2019 | 13.14 | 13.14 | 12.82 | 12.82 | 30,998 | -0.40(-3.03%) |
Nov 18, 2019 | 13.47 | 13.47 | 13.12 | 13.22 | 53,471 | -0.33(-2.44%) |
Nov 15, 2019 | 13.45 | 13.63 | 13.45 | 13.55 | 19,995 | +0.11(+0.84%) |
Nov 14, 2019 | 13.51 | 13.62 | 13.38 | 13.44 | 21,127 | -0.04(-0.32%) |
Nov 13, 2019 | 13.57 | 13.60 | 13.42 | 13.48 | 26,648 | -0.21(-1.53%) |
Nov 12, 2019 | 13.70 | 13.84 | 13.60 | 13.69 | 39,927 | +0.02(+0.13%) |
Nov 11, 2019 | 13.71 | 13.80 | 13.64 | 13.67 | 7,979 | -0.23(-1.63%) |
Nov 08, 2019 | 13.77 | 13.90 | 13.67 | 13.90 | 6,320 | +0.04(+0.31%) |
Nov 07, 2019 | 13.77 | 13.86 | 13.71 | 13.85 | 64,745 | +0.37(+2.78%) |
Nov 06, 2019 | 13.79 | 13.79 | 13.46 | 13.48 | 24,205 | -0.31(-2.27%) |
Nov 05, 2019 | 13.74 | 14.03 | 13.74 | 13.79 | 23,185 | +0.16(+1.15%) |
Nov 04, 2019 | 13.35 | 13.71 | 13.35 | 13.64 | 10,279 | +0.50(+3.78%) |