Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 12.13 | 12.16 | 11.91 | 12.03 | 1,277,212 | -0.19(-1.53%) |
Jan 30, 2020 | 12.10 | 12.27 | 12.01 | 12.22 | 1,065,345 | -0.02(-0.15%) |
Jan 29, 2020 | 12.27 | 12.43 | 12.17 | 12.24 | 750,977 | +0.03(+0.22%) |
Jan 28, 2020 | 12.17 | 12.33 | 11.99 | 12.21 | 1,133,762 | +0.15(+1.26%) |
Jan 27, 2020 | 12.14 | 12.34 | 11.97 | 12.06 | 1,340,353 | -0.53(-4.18%) |
Jan 24, 2020 | 12.75 | 12.80 | 12.35 | 12.59 | 2,276,379 | -0.17(-1.33%) |
Jan 23, 2020 | 12.52 | 12.86 | 12.49 | 12.75 | 1,666,710 | +0.09(+0.70%) |
Jan 22, 2020 | 12.77 | 12.88 | 12.59 | 12.67 | 2,234,549 | -0.05(-0.42%) |
Jan 21, 2020 | 13.21 | 13.25 | 12.67 | 12.72 | 3,027,737 | -0.69(-5.12%) |
Jan 17, 2020 | 13.37 | 13.50 | 13.10 | 13.41 | 1,462,089 | +0.04(+0.33%) |
Jan 16, 2020 | 13.72 | 13.80 | 13.34 | 13.36 | 2,039,125 | -0.25(-1.83%) |
Jan 15, 2020 | 13.50 | 13.88 | 13.50 | 13.61 | 1,444,487 | +0.11(+0.79%) |
Jan 14, 2020 | 13.12 | 13.68 | 13.10 | 13.50 | 2,363,242 | +0.26(+1.95%) |
Jan 13, 2020 | 13.14 | 13.26 | 12.98 | 13.25 | 2,041,899 | +0.10(+0.75%) |
Jan 10, 2020 | 13.18 | 13.33 | 13.02 | 13.15 | 888,622 | -0.06(-0.47%) |
Jan 09, 2020 | 13.56 | 13.60 | 13.14 | 13.21 | 1,087,128 | -0.22(-1.66%) |
Jan 08, 2020 | 12.80 | 13.51 | 12.80 | 13.43 | 2,245,195 | +0.65(+5.09%) |
Jan 07, 2020 | 12.96 | 13.15 | 12.76 | 12.78 | 1,924,716 | -0.18(-1.38%) |
Jan 06, 2020 | 13.02 | 13.25 | 12.55 | 12.96 | 2,135,746 | -0.45(-3.33%) |
Jan 03, 2020 | 13.25 | 13.45 | 13.16 | 13.41 | 732,894 | -0.04(-0.33%) |
Jan 02, 2020 | 13.50 | 13.57 | 13.23 | 13.45 | 2,013,770 | +0.10(+0.73%) |
Dec 31, 2019 | 13.19 | 13.40 | 13.14 | 13.35 | 1,078,544 | +0.12(+0.94%) |
Dec 30, 2019 | 13.41 | 13.45 | 13.09 | 13.23 | 977,825 | -0.12(-0.87%) |
Dec 27, 2019 | 13.38 | 13.47 | 13.29 | 13.34 | 1,042,331 | +0.04(+0.34%) |
Dec 26, 2019 | 13.29 | 13.34 | 13.13 | 13.30 | 738,991 | +0.04(+0.34%) |
Dec 24, 2019 | 13.22 | 13.28 | 13.05 | 13.25 | 399,913 | -0.03(-0.20%) |
Dec 23, 2019 | 13.31 | 13.40 | 13.20 | 13.28 | 778,792 | +0.00(+0.00%) |
Dec 20, 2019 | 13.45 | 13.50 | 13.24 | 13.28 | 1,155,791 | -0.12(-0.87%) |
Dec 19, 2019 | 13.43 | 13.70 | 13.38 | 13.40 | 1,962,104 | -0.04(-0.27%) |
Dec 18, 2019 | 12.92 | 13.48 | 12.87 | 13.43 | 3,393,814 | +0.55(+4.29%) |
Dec 17, 2019 | 12.94 | 12.94 | 12.74 | 12.88 | 785,224 | -0.04(-0.34%) |
Dec 16, 2019 | 13.17 | 13.22 | 12.92 | 12.92 | 1,009,503 | -0.13(-1.02%) |
Dec 13, 2019 | 13.03 | 13.41 | 13.03 | 13.06 | 1,252,995 | -0.07(-0.54%) |
Dec 12, 2019 | 12.84 | 13.15 | 12.83 | 13.13 | 1,777,469 | +0.29(+2.22%) |
Dec 11, 2019 | 12.79 | 12.96 | 12.61 | 12.84 | 1,986,448 | +0.12(+0.98%) |
Dec 10, 2019 | 12.53 | 12.84 | 12.41 | 12.72 | 1,867,496 | +0.21(+1.64%) |
Dec 09, 2019 | 12.70 | 12.79 | 12.51 | 12.51 | 925,625 | -0.24(-1.89%) |
Dec 06, 2019 | 12.66 | 12.84 | 12.55 | 12.75 | 1,075,405 | +0.22(+1.78%) |
Dec 05, 2019 | 12.59 | 12.68 | 12.39 | 12.53 | 1,622,382 | -0.06(-0.50%) |
Dec 04, 2019 | 12.67 | 12.75 | 12.49 | 12.59 | 1,619,003 | -0.02(-0.14%) |
Dec 03, 2019 | 12.47 | 12.79 | 12.33 | 12.61 | 2,566,152 | -0.30(-2.35%) |
Dec 02, 2019 | 13.23 | 13.29 | 12.92 | 12.92 | 1,262,437 | -0.33(-2.49%) |
Nov 29, 2019 | 13.06 | 13.29 | 13.04 | 13.25 | 549,699 | +0.10(+0.75%) |
Nov 27, 2019 | 13.08 | 13.27 | 12.92 | 13.15 | 1,952,255 | +0.13(+1.03%) |
Nov 26, 2019 | 13.44 | 13.44 | 12.91 | 13.01 | 2,752,235 | -0.47(-3.46%) |
Nov 25, 2019 | 13.53 | 13.65 | 13.34 | 13.48 | 1,996,460 | +0.12(+0.92%) |
Nov 22, 2019 | 13.56 | 13.67 | 13.35 | 13.36 | 1,775,125 | -0.11(-0.85%) |
Nov 21, 2019 | 13.63 | 13.85 | 13.47 | 13.47 | 1,605,090 | -0.08(-0.58%) |
Nov 20, 2019 | 13.68 | 13.81 | 13.49 | 13.55 | 1,377,284 | -0.18(-1.34%) |
Nov 19, 2019 | 13.54 | 13.76 | 13.44 | 13.73 | 1,664,191 | +0.26(+1.89%) |
Nov 18, 2019 | 13.73 | 13.94 | 13.44 | 13.48 | 2,225,980 | -0.24(-1.73%) |
Nov 15, 2019 | 13.90 | 13.97 | 13.32 | 13.72 | 3,817,901 | -0.30(-2.13%) |
Nov 14, 2019 | 12.08 | 14.30 | 12.08 | 14.02 | 15,471,138 | +2.67(+23.49%) |
Nov 13, 2019 | 11.46 | 11.61 | 11.33 | 11.35 | 2,894,473 | -0.19(-1.68%) |
Nov 12, 2019 | 11.86 | 11.89 | 11.46 | 11.54 | 3,579,838 | -0.33(-2.74%) |
Nov 11, 2019 | 11.82 | 12.05 | 11.61 | 11.87 | 1,934,748 | -0.05(-0.44%) |
Nov 08, 2019 | 11.84 | 12.04 | 11.67 | 11.92 | 1,621,582 | +0.07(+0.59%) |
Nov 07, 2019 | 11.87 | 12.08 | 11.68 | 11.85 | 1,889,454 | +0.13(+1.13%) |
Nov 06, 2019 | 12.58 | 12.58 | 11.70 | 11.72 | 2,986,622 | -0.85(-6.79%) |
Nov 05, 2019 | 12.44 | 12.67 | 12.29 | 12.57 | 3,091,248 | +0.15(+1.20%) |
Nov 04, 2019 | 12.12 | 12.52 | 12.11 | 12.42 | 2,222,270 | +0.45(+3.75%) |