Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 12.00 | 12.03 | 11.78 | 11.91 | 1,290,727 | -0.19(-1.53%) |
Jan 30, 2020 | 11.98 | 12.14 | 11.88 | 12.09 | 1,076,618 | -0.02(-0.15%) |
Jan 29, 2020 | 12.14 | 12.30 | 12.04 | 12.11 | 758,924 | +0.03(+0.22%) |
Jan 28, 2020 | 12.04 | 12.20 | 11.86 | 12.08 | 1,145,759 | +0.15(+1.26%) |
Jan 27, 2020 | 12.01 | 12.22 | 11.84 | 11.93 | 1,354,536 | -0.52(-4.18%) |
Jan 24, 2020 | 12.62 | 12.67 | 12.22 | 12.45 | 2,300,468 | -0.17(-1.33%) |
Jan 23, 2020 | 12.39 | 12.73 | 12.36 | 12.62 | 1,684,347 | +0.09(+0.70%) |
Jan 22, 2020 | 12.64 | 12.74 | 12.45 | 12.53 | 2,258,195 | -0.05(-0.42%) |
Jan 21, 2020 | 13.07 | 13.12 | 12.53 | 12.59 | 3,059,776 | -0.68(-5.12%) |
Jan 17, 2020 | 13.23 | 13.36 | 12.96 | 13.27 | 1,477,561 | +0.04(+0.33%) |
Jan 16, 2020 | 13.57 | 13.65 | 13.20 | 13.22 | 2,060,703 | -0.25(-1.83%) |
Jan 15, 2020 | 13.35 | 13.73 | 13.35 | 13.47 | 1,459,773 | +0.11(+0.79%) |
Jan 14, 2020 | 12.98 | 13.54 | 12.97 | 13.36 | 2,388,250 | +0.26(+1.95%) |
Jan 13, 2020 | 13.00 | 13.12 | 12.84 | 13.11 | 2,063,506 | +0.10(+0.75%) |
Jan 10, 2020 | 13.04 | 13.19 | 12.89 | 13.01 | 898,025 | -0.06(-0.47%) |
Jan 09, 2020 | 13.42 | 13.46 | 13.01 | 13.07 | 1,098,632 | -0.22(-1.66%) |
Jan 08, 2020 | 12.67 | 13.37 | 12.67 | 13.29 | 2,268,954 | +0.64(+5.09%) |
Jan 07, 2020 | 12.82 | 13.01 | 12.63 | 12.65 | 1,945,084 | -0.18(-1.38%) |
Jan 06, 2020 | 12.89 | 13.12 | 12.42 | 12.82 | 2,158,346 | -0.44(-3.33%) |
Jan 03, 2020 | 13.12 | 13.31 | 13.02 | 13.27 | 740,650 | -0.04(-0.33%) |
Jan 02, 2020 | 13.35 | 13.42 | 13.09 | 13.31 | 2,035,080 | +0.10(+0.73%) |
Dec 31, 2019 | 13.05 | 13.26 | 13.00 | 13.21 | 1,089,957 | +0.12(+0.94%) |
Dec 30, 2019 | 13.27 | 13.31 | 12.96 | 13.09 | 988,172 | -0.11(-0.87%) |
Dec 27, 2019 | 13.24 | 13.33 | 13.15 | 13.20 | 1,053,361 | +0.04(+0.34%) |
Dec 26, 2019 | 13.15 | 13.20 | 12.99 | 13.16 | 746,811 | +0.04(+0.34%) |
Dec 24, 2019 | 13.08 | 13.14 | 12.91 | 13.12 | 404,145 | -0.03(-0.20%) |
Dec 23, 2019 | 13.17 | 13.26 | 13.06 | 13.14 | 787,033 | +0.00(+0.00%) |
Dec 20, 2019 | 13.31 | 13.36 | 13.10 | 13.14 | 1,168,022 | -0.11(-0.87%) |
Dec 19, 2019 | 13.29 | 13.56 | 13.24 | 13.26 | 1,982,867 | -0.04(-0.27%) |
Dec 18, 2019 | 12.79 | 13.34 | 12.74 | 13.29 | 3,429,727 | +0.55(+4.29%) |
Dec 17, 2019 | 12.81 | 12.81 | 12.60 | 12.74 | 793,533 | -0.04(-0.34%) |
Dec 16, 2019 | 13.04 | 13.08 | 12.78 | 12.79 | 1,020,185 | -0.13(-1.02%) |
Dec 13, 2019 | 12.89 | 13.27 | 12.89 | 12.92 | 1,266,254 | -0.07(-0.54%) |
Dec 12, 2019 | 12.71 | 13.01 | 12.69 | 12.99 | 1,796,278 | +0.28(+2.22%) |
Dec 11, 2019 | 12.66 | 12.82 | 12.48 | 12.71 | 2,007,468 | +0.12(+0.98%) |
Dec 10, 2019 | 12.40 | 12.71 | 12.28 | 12.59 | 1,887,258 | +0.20(+1.64%) |
Dec 09, 2019 | 12.57 | 12.66 | 12.38 | 12.38 | 935,420 | -0.24(-1.89%) |
Dec 06, 2019 | 12.52 | 12.71 | 12.41 | 12.62 | 1,086,785 | +0.22(+1.78%) |
Dec 05, 2019 | 12.46 | 12.55 | 12.26 | 12.40 | 1,639,550 | -0.06(-0.50%) |
Dec 04, 2019 | 12.53 | 12.62 | 12.36 | 12.46 | 1,636,135 | -0.02(-0.14%) |
Dec 03, 2019 | 12.34 | 12.66 | 12.20 | 12.48 | 2,593,307 | -0.30(-2.35%) |
Dec 02, 2019 | 13.09 | 13.15 | 12.78 | 12.78 | 1,275,796 | -0.33(-2.49%) |
Nov 29, 2019 | 12.92 | 13.15 | 12.90 | 13.11 | 555,515 | +0.10(+0.75%) |
Nov 27, 2019 | 12.95 | 13.13 | 12.78 | 13.01 | 1,972,914 | +0.13(+1.03%) |
Nov 26, 2019 | 13.30 | 13.30 | 12.77 | 12.88 | 2,781,359 | -0.46(-3.46%) |
Nov 25, 2019 | 13.39 | 13.50 | 13.20 | 13.34 | 2,017,586 | +0.12(+0.92%) |
Nov 22, 2019 | 13.42 | 13.53 | 13.21 | 13.22 | 1,793,910 | -0.11(-0.85%) |
Nov 21, 2019 | 13.49 | 13.70 | 13.33 | 13.33 | 1,622,075 | -0.08(-0.58%) |
Nov 20, 2019 | 13.54 | 13.66 | 13.35 | 13.41 | 1,391,858 | -0.18(-1.34%) |
Nov 19, 2019 | 13.40 | 13.62 | 13.30 | 13.59 | 1,681,801 | +0.25(+1.89%) |
Nov 18, 2019 | 13.59 | 13.79 | 13.30 | 13.34 | 2,249,536 | -0.24(-1.73%) |
Nov 15, 2019 | 13.76 | 13.83 | 13.18 | 13.57 | 3,858,302 | -0.30(-2.13%) |
Nov 14, 2019 | 11.95 | 14.15 | 11.95 | 13.87 | 15,634,853 | +2.64(+23.49%) |
Nov 13, 2019 | 11.34 | 11.49 | 11.21 | 11.23 | 2,925,102 | -0.19(-1.68%) |
Nov 12, 2019 | 11.74 | 11.76 | 11.34 | 11.42 | 3,617,720 | -0.32(-2.74%) |
Nov 11, 2019 | 11.69 | 11.92 | 11.48 | 11.75 | 1,955,221 | -0.05(-0.44%) |
Nov 08, 2019 | 11.72 | 11.91 | 11.55 | 11.80 | 1,638,741 | +0.07(+0.59%) |
Nov 07, 2019 | 11.75 | 11.95 | 11.56 | 11.73 | 1,909,448 | +0.13(+1.13%) |
Nov 06, 2019 | 12.45 | 12.45 | 11.58 | 11.60 | 3,018,226 | -0.84(-6.79%) |
Nov 05, 2019 | 12.31 | 12.54 | 12.16 | 12.44 | 3,123,960 | +0.15(+1.20%) |
Nov 04, 2019 | 12.00 | 12.39 | 11.98 | 12.29 | 2,245,786 | +0.44(+3.75%) |