Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 12.55 | 12.72 | 12.21 | 12.25 | 84,000 | -0.25(-2.00%) |
Jan 30, 2020 | 12.53 | 12.70 | 12.41 | 12.50 | 167,611 | +0.03(+0.24%) |
Jan 29, 2020 | 12.25 | 12.50 | 12.08 | 12.47 | 106,014 | +0.37(+3.06%) |
Jan 28, 2020 | 12.10 | 12.25 | 11.98 | 12.10 | 81,435 | +0.18(+1.51%) |
Jan 27, 2020 | 11.80 | 12.10 | 11.75 | 11.92 | 73,222 | -0.08(-0.67%) |
Jan 24, 2020 | 12.13 | 12.19 | 11.96 | 12.00 | 65,600 | -0.10(-0.83%) |
Jan 23, 2020 | 12.01 | 12.18 | 11.89 | 12.10 | 81,396 | +0.00(+0.00%) |
Jan 22, 2020 | 12.15 | 12.23 | 12.04 | 12.10 | 106,868 | +0.04(+0.33%) |
Jan 21, 2020 | 12.03 | 12.20 | 12.00 | 12.06 | 61,502 | +0.03(+0.25%) |
Jan 17, 2020 | 12.00 | 12.20 | 11.68 | 12.03 | 123,000 | -0.06(-0.50%) |
Jan 16, 2020 | 11.99 | 12.22 | 11.99 | 12.09 | 40,263 | +0.12(+1.00%) |
Jan 15, 2020 | 11.99 | 12.24 | 11.88 | 11.97 | 113,228 | -0.03(-0.25%) |
Jan 14, 2020 | 11.88 | 12.19 | 11.88 | 12.00 | 66,388 | +0.08(+0.67%) |
Jan 13, 2020 | 11.95 | 12.11 | 11.83 | 11.92 | 115,912 | -0.08(-0.67%) |
Jan 10, 2020 | 12.02 | 12.42 | 11.91 | 12.00 | 90,300 | -0.02(-0.17%) |
Jan 09, 2020 | 12.23 | 12.26 | 12.02 | 12.02 | 63,551 | -0.09(-0.74%) |
Jan 08, 2020 | 12.30 | 12.30 | 12.01 | 12.11 | 157,136 | -0.13(-1.06%) |
Jan 07, 2020 | 12.47 | 12.47 | 12.24 | 12.24 | 50,670 | -0.16(-1.29%) |
Jan 06, 2020 | 12.56 | 12.58 | 12.34 | 12.40 | 127,408 | -0.17(-1.35%) |
Jan 03, 2020 | 12.50 | 12.64 | 12.41 | 12.57 | 36,400 | +0.07(+0.56%) |
Jan 02, 2020 | 12.45 | 12.65 | 12.33 | 12.50 | 62,383 | +0.00(+0.00%) |
Dec 31, 2019 | 12.41 | 12.52 | 12.32 | 12.50 | 102,300 | +0.04(+0.32%) |
Dec 30, 2019 | 12.70 | 12.70 | 12.34 | 12.46 | 79,195 | +0.14(+1.14%) |
Dec 27, 2019 | 12.06 | 12.36 | 12.04 | 12.32 | 96,500 | +0.19(+1.57%) |
Dec 26, 2019 | 11.96 | 12.29 | 11.89 | 12.13 | 41,159 | +0.12(+1.00%) |
Dec 24, 2019 | 12.32 | 12.32 | 11.95 | 12.01 | 33,500 | -0.19(-1.56%) |
Dec 23, 2019 | 12.60 | 12.63 | 12.15 | 12.20 | 212,914 | -0.40(-3.17%) |
Dec 20, 2019 | 12.52 | 12.66 | 12.44 | 12.60 | 897,900 | +0.05(+0.40%) |
Dec 19, 2019 | 12.53 | 12.67 | 12.30 | 12.55 | 777,565 | +0.10(+0.80%) |
Dec 18, 2019 | 12.34 | 12.54 | 12.22 | 12.45 | 707,794 | +0.05(+0.40%) |
Dec 17, 2019 | 12.25 | 12.67 | 12.05 | 12.40 | 932,255 | +0.13(+1.06%) |
Dec 16, 2019 | 12.52 | 12.62 | 12.06 | 12.27 | 944,467 | +0.35(+2.94%) |
Dec 13, 2019 | 11.93 | 12.20 | 11.79 | 11.92 | 294,000 | -0.08(-0.67%) |
Dec 12, 2019 | 11.66 | 12.00 | 11.57 | 12.00 | 299,847 | +0.25(+2.13%) |
Dec 11, 2019 | 11.74 | 11.89 | 11.56 | 11.75 | 299,614 | +0.06(+0.51%) |
Dec 10, 2019 | 11.35 | 11.78 | 11.32 | 11.69 | 323,518 | +0.30(+2.63%) |
Dec 09, 2019 | 11.15 | 11.73 | 11.14 | 11.39 | 609,949 | +0.26(+2.34%) |
Dec 06, 2019 | 10.98 | 11.15 | 10.88 | 11.13 | 108,100 | +0.08(+0.72%) |
Dec 05, 2019 | 10.67 | 11.15 | 10.67 | 11.05 | 221,151 | +0.22(+2.03%) |
Dec 04, 2019 | 10.92 | 10.94 | 10.60 | 10.83 | 194,454 | -0.12(-1.10%) |
Dec 03, 2019 | 10.75 | 11.04 | 10.60 | 10.95 | 396,452 | +0.22(+2.05%) |
Dec 02, 2019 | 10.43 | 10.75 | 10.40 | 10.73 | 223,716 | +0.18(+1.71%) |
Nov 29, 2019 | 10.55 | 10.57 | 10.54 | 10.55 | 20,100 | +0.00(+0.00%) |
Nov 27, 2019 | 10.55 | 10.62 | 10.50 | 10.55 | 100,100 | +0.10(+0.96%) |
Nov 26, 2019 | 10.70 | 10.70 | 10.30 | 10.45 | 164,076 | +0.10(+0.97%) |
Nov 25, 2019 | 10.79 | 10.79 | 10.31 | 10.35 | 305,348 | -0.35(-3.27%) |
Nov 22, 2019 | 10.95 | 11.00 | 10.65 | 10.70 | 243,200 | -0.25(-2.28%) |