Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 12.88 | 12.88 | 12.82 | 12.85 | 25,085 | +0.03(+0.25%) |
Jan 30, 2020 | 12.86 | 12.89 | 12.80 | 12.82 | 29,720 | -0.01(-0.06%) |
Jan 29, 2020 | 12.86 | 12.90 | 12.80 | 12.83 | 45,276 | -0.04(-0.31%) |
Jan 28, 2020 | 12.98 | 13.00 | 12.81 | 12.87 | 124,744 | -0.18(-1.36%) |
Jan 27, 2020 | 12.99 | 13.04 | 12.96 | 13.04 | 53,983 | +0.03(+0.25%) |
Jan 24, 2020 | 12.80 | 13.04 | 12.77 | 13.01 | 92,433 | +0.19(+1.52%) |
Jan 23, 2020 | 12.70 | 12.82 | 12.70 | 12.82 | 38,053 | +0.09(+0.70%) |
Jan 22, 2020 | 12.64 | 12.73 | 12.64 | 12.73 | 51,882 | +0.07(+0.58%) |
Jan 21, 2020 | 12.63 | 12.66 | 12.61 | 12.66 | 100,572 | +0.07(+0.55%) |
Jan 17, 2020 | 12.54 | 12.61 | 12.54 | 12.59 | 41,397 | +0.04(+0.35%) |
Jan 16, 2020 | 12.43 | 12.57 | 12.42 | 12.54 | 70,993 | +0.09(+0.72%) |
Jan 15, 2020 | 12.45 | 12.49 | 12.41 | 12.45 | 41,113 | -0.03(-0.26%) |
Jan 14, 2020 | 12.52 | 12.52 | 12.41 | 12.49 | 38,336 | -0.04(-0.34%) |
Jan 13, 2020 | 12.41 | 12.53 | 12.38 | 12.53 | 93,137 | +0.18(+1.44%) |
Jan 10, 2020 | 12.40 | 12.40 | 12.33 | 12.35 | 17,489 | -0.02(-0.20%) |
Jan 09, 2020 | 12.39 | 12.43 | 12.34 | 12.38 | 39,307 | -0.02(-0.20%) |
Jan 08, 2020 | 12.44 | 12.44 | 12.36 | 12.40 | 21,847 | -0.03(-0.26%) |
Jan 07, 2020 | 12.38 | 12.43 | 12.36 | 12.43 | 50,103 | +0.10(+0.85%) |
Jan 06, 2020 | 12.32 | 12.41 | 12.32 | 12.33 | 34,507 | +0.01(+0.07%) |
Jan 03, 2020 | 12.18 | 12.32 | 12.16 | 12.32 | 31,753 | +0.14(+1.15%) |
Jan 02, 2020 | 12.24 | 12.24 | 12.15 | 12.18 | 67,811 | -0.01(-0.09%) |
Dec 31, 2019 | 12.19 | 12.24 | 12.19 | 12.19 | 24,807 | +0.00(+0.00%) |
Dec 30, 2019 | 12.15 | 12.20 | 12.13 | 12.19 | 30,650 | +0.02(+0.13%) |
Dec 27, 2019 | 12.19 | 12.24 | 12.16 | 12.17 | 17,985 | -0.01(-0.07%) |
Dec 26, 2019 | 12.21 | 12.25 | 12.18 | 12.18 | 20,853 | -0.03(-0.24%) |
Dec 24, 2019 | 12.19 | 12.21 | 12.18 | 12.21 | 14,512 | +0.07(+0.57%) |
Dec 23, 2019 | 12.18 | 12.24 | 12.07 | 12.14 | 49,118 | -0.10(-0.79%) |
Dec 20, 2019 | 12.21 | 12.25 | 12.16 | 12.24 | 38,327 | +0.02(+0.20%) |
Dec 19, 2019 | 12.21 | 12.25 | 12.13 | 12.21 | 32,290 | +0.03(+0.27%) |
Dec 18, 2019 | 12.21 | 12.23 | 12.15 | 12.18 | 31,483 | +0.02(+0.13%) |
Dec 17, 2019 | 12.17 | 12.19 | 12.12 | 12.17 | 36,540 | -0.02(-0.20%) |
Dec 16, 2019 | 12.34 | 12.38 | 12.16 | 12.19 | 54,885 | -0.10(-0.79%) |
Dec 13, 2019 | 12.27 | 12.34 | 12.24 | 12.29 | 27,908 | -0.03(-0.28%) |
Dec 12, 2019 | 12.15 | 12.38 | 12.14 | 12.32 | 56,490 | +0.15(+1.22%) |
Dec 11, 2019 | 12.15 | 12.21 | 12.13 | 12.17 | 50,297 | -0.00(-0.03%) |
Dec 10, 2019 | 12.18 | 12.22 | 12.14 | 12.18 | 37,322 | -0.02(-0.13%) |
Dec 09, 2019 | 12.19 | 12.20 | 12.18 | 12.19 | 37,986 | +0.03(+0.26%) |
Dec 06, 2019 | 12.17 | 12.17 | 12.05 | 12.16 | 109,816 | +0.01(+0.07%) |
Dec 05, 2019 | 12.17 | 12.22 | 12.15 | 12.15 | 31,222 | -0.04(-0.33%) |
Dec 04, 2019 | 12.15 | 12.19 | 12.12 | 12.19 | 35,044 | +0.04(+0.33%) |
Dec 03, 2019 | 12.15 | 12.21 | 12.10 | 12.15 | 36,479 | +0.00(+0.00%) |
Dec 02, 2019 | 12.13 | 12.15 | 12.12 | 12.15 | 26,291 | -0.01(-0.07%) |
Nov 29, 2019 | 12.09 | 12.17 | 12.08 | 12.16 | 18,925 | +0.05(+0.40%) |
Nov 27, 2019 | 12.16 | 12.22 | 12.11 | 12.11 | 22,037 | -0.03(-0.26%) |
Nov 26, 2019 | 12.16 | 12.21 | 12.14 | 12.14 | 44,740 | -0.06(-0.53%) |
Nov 25, 2019 | 12.22 | 12.22 | 12.10 | 12.21 | 46,780 | +0.04(+0.33%) |
Nov 22, 2019 | 12.14 | 12.18 | 12.10 | 12.17 | 21,415 | +0.01(+0.07%) |
Nov 21, 2019 | 12.17 | 12.17 | 12.02 | 12.16 | 75,516 | +0.04(+0.33%) |
Nov 20, 2019 | 12.17 | 12.17 | 12.12 | 12.12 | 22,725 | -0.04(-0.33%) |
Nov 19, 2019 | 12.17 | 12.17 | 12.09 | 12.16 | 28,426 | +0.06(+0.47%) |
Nov 18, 2019 | 12.17 | 12.22 | 12.08 | 12.10 | 36,931 | -0.06(-0.53%) |
Nov 15, 2019 | 12.10 | 12.18 | 12.07 | 12.17 | 22,660 | +0.08(+0.66%) |
Nov 14, 2019 | 12.02 | 12.22 | 12.02 | 12.09 | 35,269 | +0.07(+0.59%) |
Nov 13, 2019 | 12.02 | 12.10 | 11.98 | 12.02 | 47,160 | +0.00(+0.00%) |
Nov 12, 2019 | 11.98 | 12.02 | 11.93 | 12.02 | 72,269 | +0.08(+0.64%) |
Nov 11, 2019 | 11.90 | 11.95 | 11.86 | 11.94 | 36,241 | +0.05(+0.44%) |
Nov 08, 2019 | 11.85 | 11.90 | 11.85 | 11.89 | 37,872 | +0.00(+0.00%) |
Nov 07, 2019 | 11.99 | 12.00 | 11.83 | 11.89 | 94,566 | -0.12(-1.00%) |
Nov 06, 2019 | 11.94 | 12.03 | 11.90 | 12.01 | 59,546 | +0.12(+1.01%) |
Nov 05, 2019 | 11.86 | 11.90 | 11.86 | 11.89 | 27,750 | +0.02(+0.20%) |
Nov 04, 2019 | 11.84 | 11.90 | 11.79 | 11.86 | 113,526 | +0.02(+0.20%) |