Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 10.41 | 10.52 | 10.10 | 10.14 | 67,800 | -0.35(-3.34%) |
Jan 30, 2020 | 10.28 | 10.50 | 10.28 | 10.49 | 56,143 | +0.11(+1.06%) |
Jan 29, 2020 | 10.60 | 10.60 | 10.34 | 10.38 | 50,939 | -0.22(-2.08%) |
Jan 28, 2020 | 10.59 | 10.71 | 10.49 | 10.60 | 64,761 | +0.08(+0.76%) |
Jan 27, 2020 | 10.43 | 10.61 | 10.09 | 10.52 | 105,873 | -0.11(-1.03%) |
Jan 24, 2020 | 10.69 | 10.73 | 10.58 | 10.63 | 45,000 | -0.08(-0.75%) |
Jan 23, 2020 | 10.69 | 10.75 | 10.50 | 10.71 | 115,127 | -0.07(-0.65%) |
Jan 22, 2020 | 10.84 | 10.94 | 10.77 | 10.78 | 91,219 | -0.04(-0.37%) |
Jan 21, 2020 | 10.75 | 10.84 | 10.54 | 10.82 | 138,023 | +0.03(+0.28%) |
Jan 17, 2020 | 10.96 | 11.02 | 10.76 | 10.79 | 110,100 | -0.09(-0.83%) |
Jan 16, 2020 | 10.86 | 11.05 | 10.79 | 10.88 | 183,514 | +0.10(+0.93%) |
Jan 15, 2020 | 10.73 | 10.94 | 10.73 | 10.78 | 150,213 | +0.12(+1.13%) |
Jan 14, 2020 | 10.85 | 10.87 | 10.62 | 10.66 | 111,142 | -0.26(-2.38%) |
Jan 13, 2020 | 10.96 | 11.03 | 10.83 | 10.92 | 82,418 | -0.04(-0.36%) |
Jan 10, 2020 | 11.29 | 11.29 | 10.89 | 10.96 | 134,300 | -0.34(-3.01%) |
Jan 09, 2020 | 11.51 | 11.60 | 11.26 | 11.30 | 122,147 | -0.18(-1.57%) |
Jan 08, 2020 | 11.52 | 11.60 | 11.44 | 11.48 | 74,511 | -0.03(-0.26%) |
Jan 07, 2020 | 11.67 | 11.76 | 11.50 | 11.51 | 92,777 | -0.25(-2.13%) |
Jan 06, 2020 | 11.68 | 11.92 | 11.25 | 11.76 | 162,735 | -0.59(-4.78%) |
Jan 03, 2020 | 12.18 | 12.40 | 12.10 | 12.35 | 188,200 | +0.05(+0.41%) |
Jan 02, 2020 | 12.66 | 12.66 | 12.26 | 12.30 | 147,559 | -0.31(-2.46%) |
Dec 31, 2019 | 12.47 | 12.65 | 12.36 | 12.61 | 72,300 | +0.16(+1.29%) |
Dec 30, 2019 | 12.34 | 12.52 | 12.29 | 12.45 | 47,695 | +0.05(+0.40%) |
Dec 27, 2019 | 12.29 | 12.41 | 12.10 | 12.40 | 99,300 | +0.11(+0.90%) |
Dec 26, 2019 | 12.44 | 12.61 | 12.21 | 12.29 | 109,030 | -0.13(-1.05%) |
Dec 24, 2019 | 12.29 | 12.44 | 12.13 | 12.42 | 48,500 | +0.10(+0.81%) |
Dec 23, 2019 | 12.78 | 12.93 | 12.26 | 12.32 | 93,107 | -0.46(-3.60%) |
Dec 20, 2019 | 12.67 | 12.87 | 12.53 | 12.78 | 412,000 | +0.13(+1.03%) |
Dec 19, 2019 | 12.64 | 12.75 | 12.55 | 12.65 | 76,283 | +0.00(+0.00%) |
Dec 18, 2019 | 12.77 | 12.77 | 12.50 | 12.65 | 51,532 | -0.12(-0.94%) |
Dec 17, 2019 | 12.68 | 12.81 | 12.64 | 12.77 | 47,251 | +0.12(+0.95%) |
Dec 16, 2019 | 12.01 | 12.78 | 12.01 | 12.65 | 210,159 | +0.71(+5.90%) |
Dec 13, 2019 | 12.20 | 12.31 | 11.86 | 11.95 | 79,100 | -0.28(-2.25%) |
Dec 12, 2019 | 12.40 | 12.65 | 12.17 | 12.22 | 106,189 | -0.12(-1.01%) |
Dec 11, 2019 | 12.15 | 12.39 | 12.03 | 12.35 | 85,531 | +0.21(+1.77%) |
Dec 10, 2019 | 12.10 | 12.17 | 12.02 | 12.13 | 63,777 | +0.04(+0.33%) |
Dec 09, 2019 | 12.03 | 12.18 | 11.91 | 12.09 | 97,140 | -0.03(-0.25%) |
Dec 06, 2019 | 12.19 | 12.34 | 12.09 | 12.12 | 93,400 | +0.01(+0.08%) |
Dec 05, 2019 | 12.19 | 12.33 | 11.96 | 12.11 | 119,940 | -0.12(-0.98%) |
Dec 04, 2019 | 12.48 | 12.69 | 12.20 | 12.23 | 82,847 | -0.27(-2.16%) |
Dec 03, 2019 | 12.53 | 12.64 | 12.43 | 12.50 | 77,289 | -0.15(-1.19%) |
Dec 02, 2019 | 12.67 | 12.74 | 12.55 | 12.65 | 70,834 | -0.04(-0.32%) |
Nov 29, 2019 | 12.64 | 12.73 | 12.56 | 12.69 | 24,000 | -0.02(-0.16%) |
Nov 27, 2019 | 12.79 | 12.94 | 12.68 | 12.71 | 73,400 | +0.06(+0.47%) |
Nov 26, 2019 | 13.02 | 13.19 | 12.60 | 12.65 | 161,184 | -0.37(-2.84%) |
Nov 25, 2019 | 12.51 | 13.21 | 12.51 | 13.02 | 112,487 | +0.48(+3.83%) |
Nov 22, 2019 | 12.64 | 12.74 | 12.45 | 12.54 | 127,300 | -0.07(-0.56%) |
Nov 21, 2019 | 12.84 | 12.84 | 12.54 | 12.61 | 63,525 | -0.23(-1.79%) |
Nov 20, 2019 | 12.84 | 13.02 | 12.76 | 12.84 | 88,216 | -0.10(-0.77%) |
Nov 19, 2019 | 12.91 | 13.11 | 12.74 | 12.94 | 76,884 | +0.05(+0.39%) |
Nov 18, 2019 | 12.72 | 12.99 | 12.71 | 12.89 | 71,201 | +0.21(+1.66%) |
Nov 15, 2019 | 12.99 | 12.99 | 12.59 | 12.68 | 61,700 | -0.30(-2.31%) |
Nov 14, 2019 | 12.82 | 13.17 | 12.77 | 12.98 | 49,935 | +0.15(+1.17%) |
Nov 13, 2019 | 12.86 | 12.95 | 12.63 | 12.83 | 84,382 | -0.22(-1.69%) |
Nov 12, 2019 | 13.21 | 13.25 | 13.00 | 13.05 | 99,220 | -0.23(-1.73%) |
Nov 11, 2019 | 13.26 | 13.39 | 13.05 | 13.28 | 60,566 | -0.03(-0.23%) |
Nov 08, 2019 | 13.10 | 13.48 | 13.00 | 13.31 | 88,200 | +0.31(+2.38%) |
Nov 07, 2019 | 12.95 | 13.17 | 12.88 | 13.00 | 103,268 | +0.06(+0.46%) |
Nov 06, 2019 | 12.24 | 12.94 | 12.24 | 12.94 | 128,098 | +0.67(+5.46%) |
Nov 05, 2019 | 12.38 | 12.66 | 12.23 | 12.27 | 114,372 | -0.01(-0.08%) |
Nov 04, 2019 | 12.11 | 12.29 | 12.09 | 12.28 | 184,377 | +0.25(+2.08%) |