Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 12.02 | 12.04 | 11.88 | 11.93 | 226,771 | -0.10(-0.79%) |
Jan 30, 2020 | 11.91 | 12.05 | 11.80 | 12.03 | 213,209 | +0.03(+0.22%) |
Jan 29, 2020 | 12.23 | 12.28 | 11.99 | 12.00 | 222,524 | -0.28(-2.26%) |
Jan 28, 2020 | 12.59 | 12.65 | 12.25 | 12.28 | 213,193 | -0.26(-2.07%) |
Jan 27, 2020 | 12.47 | 12.65 | 12.43 | 12.54 | 336,437 | -0.03(-0.21%) |
Jan 24, 2020 | 12.81 | 13.10 | 12.48 | 12.57 | 372,486 | -0.21(-1.63%) |
Jan 23, 2020 | 12.59 | 12.84 | 12.56 | 12.77 | 449,914 | +0.12(+0.96%) |
Jan 22, 2020 | 12.64 | 12.73 | 12.58 | 12.65 | 301,785 | +0.04(+0.34%) |
Jan 21, 2020 | 12.77 | 12.82 | 12.56 | 12.61 | 337,378 | -0.27(-2.08%) |
Jan 17, 2020 | 12.73 | 12.96 | 12.71 | 12.88 | 342,812 | +0.16(+1.23%) |
Jan 16, 2020 | 12.90 | 12.99 | 12.68 | 12.72 | 328,272 | -0.10(-0.74%) |
Jan 15, 2020 | 12.88 | 13.05 | 12.74 | 12.82 | 240,393 | -0.06(-0.47%) |
Jan 14, 2020 | 12.77 | 12.95 | 12.64 | 12.88 | 420,479 | +0.01(+0.07%) |
Jan 13, 2020 | 12.93 | 12.96 | 12.72 | 12.87 | 331,623 | -0.09(-0.67%) |
Jan 10, 2020 | 13.04 | 13.10 | 12.86 | 12.96 | 269,377 | -0.10(-0.80%) |
Jan 09, 2020 | 13.06 | 13.36 | 13.03 | 13.06 | 435,965 | +0.00(+0.00%) |
Jan 08, 2020 | 13.00 | 13.17 | 12.95 | 13.06 | 349,140 | +0.03(+0.20%) |
Jan 07, 2020 | 13.27 | 13.34 | 12.97 | 13.03 | 283,134 | -0.23(-1.70%) |
Jan 06, 2020 | 12.89 | 13.33 | 12.86 | 13.26 | 350,463 | +0.25(+1.93%) |
Jan 03, 2020 | 12.85 | 13.15 | 12.77 | 13.01 | 349,162 | -0.02(-0.13%) |
Jan 02, 2020 | 13.13 | 13.21 | 12.78 | 13.03 | 394,013 | -0.09(-0.66%) |
Dec 31, 2019 | 12.97 | 13.35 | 12.97 | 13.11 | 400,544 | +0.15(+1.14%) |
Dec 30, 2019 | 12.87 | 13.06 | 12.77 | 12.97 | 235,198 | +0.10(+0.74%) |
Dec 27, 2019 | 13.06 | 13.11 | 12.78 | 12.87 | 367,637 | -0.16(-1.26%) |
Dec 26, 2019 | 13.06 | 13.19 | 13.01 | 13.03 | 224,127 | +0.00(+0.00%) |
Dec 24, 2019 | 13.17 | 13.25 | 12.96 | 13.03 | 144,445 | -0.14(-1.05%) |
Dec 23, 2019 | 13.13 | 13.24 | 13.02 | 13.17 | 443,571 | +0.03(+0.26%) |
Dec 20, 2019 | 13.31 | 13.37 | 13.08 | 13.14 | 1,079,587 | -0.19(-1.43%) |
Dec 19, 2019 | 13.31 | 13.53 | 13.18 | 13.33 | 456,831 | +0.02(+0.13%) |
Dec 18, 2019 | 13.28 | 13.37 | 13.09 | 13.31 | 370,501 | +0.04(+0.33%) |
Dec 17, 2019 | 13.10 | 13.29 | 13.00 | 13.27 | 470,431 | +0.12(+0.92%) |
Dec 16, 2019 | 13.33 | 13.38 | 13.06 | 13.15 | 568,055 | -0.15(-1.11%) |
Dec 13, 2019 | 13.37 | 13.37 | 13.10 | 13.29 | 225,616 | -0.05(-0.39%) |
Dec 12, 2019 | 13.35 | 13.55 | 13.32 | 13.35 | 275,793 | +0.03(+0.20%) |
Dec 11, 2019 | 13.46 | 13.59 | 13.15 | 13.32 | 358,283 | -0.24(-1.79%) |
Dec 10, 2019 | 13.81 | 13.81 | 13.45 | 13.56 | 569,185 | -0.26(-1.88%) |
Dec 09, 2019 | 13.87 | 13.97 | 13.78 | 13.82 | 362,527 | -0.02(-0.13%) |
Dec 06, 2019 | 13.78 | 13.93 | 13.70 | 13.84 | 617,847 | +0.13(+0.95%) |
Dec 05, 2019 | 13.88 | 14.03 | 13.63 | 13.71 | 436,077 | -0.13(-0.94%) |
Dec 04, 2019 | 14.04 | 14.04 | 13.70 | 13.84 | 353,960 | -0.16(-1.11%) |
Dec 03, 2019 | 13.93 | 14.04 | 13.68 | 14.00 | 425,404 | -0.06(-0.43%) |
Dec 02, 2019 | 13.98 | 14.13 | 13.80 | 14.06 | 430,620 | +0.10(+0.68%) |
Nov 29, 2019 | 14.22 | 14.32 | 13.90 | 13.96 | 274,111 | -0.27(-1.89%) |
Nov 27, 2019 | 13.75 | 14.42 | 13.73 | 14.23 | 938,490 | +0.49(+3.56%) |
Nov 26, 2019 | 13.31 | 13.78 | 13.31 | 13.74 | 364,127 | +0.00(+0.03%) |
Nov 25, 2019 | 13.29 | 13.74 | 13.16 | 13.74 | 619,581 | +0.50(+3.80%) |
Nov 22, 2019 | 12.92 | 13.26 | 12.92 | 13.23 | 317,872 | +0.29(+2.21%) |
Nov 21, 2019 | 13.15 | 13.18 | 12.81 | 12.95 | 349,614 | -0.11(-0.86%) |
Nov 20, 2019 | 12.97 | 13.35 | 12.89 | 13.06 | 698,045 | +0.18(+1.41%) |
Nov 19, 2019 | 13.22 | 13.22 | 12.71 | 12.88 | 427,044 | -0.34(-2.56%) |
Nov 18, 2019 | 12.66 | 13.23 | 12.66 | 13.22 | 639,462 | +0.58(+4.59%) |
Nov 15, 2019 | 12.69 | 12.75 | 12.42 | 12.64 | 636,206 | +0.03(+0.28%) |
Nov 14, 2019 | 12.84 | 12.84 | 12.51 | 12.60 | 322,478 | -0.21(-1.62%) |
Nov 13, 2019 | 12.95 | 13.03 | 12.73 | 12.81 | 307,747 | -0.11(-0.87%) |
Nov 12, 2019 | 12.67 | 12.98 | 12.60 | 12.92 | 380,810 | +0.19(+1.53%) |
Nov 11, 2019 | 12.76 | 12.82 | 12.58 | 12.73 | 480,628 | -0.06(-0.51%) |
Nov 08, 2019 | 12.95 | 13.03 | 12.73 | 12.79 | 355,859 | -0.16(-1.24%) |
Nov 07, 2019 | 12.97 | 12.99 | 12.66 | 12.95 | 421,518 | +0.01(+0.10%) |
Nov 06, 2019 | 13.21 | 13.37 | 12.82 | 12.94 | 554,953 | -0.24(-1.84%) |
Nov 05, 2019 | 12.49 | 13.20 | 12.48 | 13.18 | 871,961 | +0.62(+4.97%) |
Nov 04, 2019 | 12.97 | 13.03 | 12.50 | 12.56 | 1,220,468 | -0.43(-3.33%) |