Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 12.70 | 12.96 | 12.70 | 12.76 | 83,310 | -0.02(-0.13%) |
Jan 30, 2020 | 12.52 | 12.81 | 12.49 | 12.77 | 73,241 | +0.14(+1.10%) |
Jan 29, 2020 | 12.77 | 12.78 | 12.33 | 12.63 | 53,206 | -0.10(-0.77%) |
Jan 28, 2020 | 12.67 | 12.88 | 12.67 | 12.73 | 203,666 | +0.09(+0.71%) |
Jan 27, 2020 | 12.50 | 12.73 | 12.44 | 12.64 | 131,109 | +0.14(+1.11%) |
Jan 24, 2020 | 12.42 | 12.63 | 12.42 | 12.50 | 1,342,968 | +0.19(+1.53%) |
Jan 23, 2020 | 12.29 | 12.40 | 12.29 | 12.31 | 104,187 | +0.02(+0.20%) |
Jan 22, 2020 | 12.23 | 12.38 | 12.22 | 12.29 | 245,391 | +0.11(+0.94%) |
Jan 21, 2020 | 12.04 | 12.26 | 12.04 | 12.17 | 167,181 | +0.16(+1.37%) |
Jan 17, 2020 | 11.99 | 12.05 | 11.89 | 12.01 | 1,203,792 | +0.07(+0.55%) |
Jan 16, 2020 | 11.90 | 12.03 | 11.90 | 11.94 | 53,880 | +0.07(+0.55%) |
Jan 15, 2020 | 11.79 | 11.94 | 11.78 | 11.88 | 57,852 | +0.10(+0.84%) |
Jan 14, 2020 | 11.80 | 11.89 | 11.78 | 11.78 | 84,889 | -0.02(-0.21%) |
Jan 13, 2020 | 11.85 | 11.90 | 11.80 | 11.81 | 33,139 | -0.04(-0.35%) |
Jan 10, 2020 | 11.84 | 11.90 | 11.79 | 11.85 | 44,521 | -0.03(-0.28%) |
Jan 09, 2020 | 11.81 | 11.89 | 11.79 | 11.88 | 22,147 | +0.02(+0.21%) |
Jan 08, 2020 | 11.90 | 11.94 | 11.78 | 11.85 | 106,187 | -0.02(-0.21%) |
Jan 07, 2020 | 11.90 | 11.92 | 11.75 | 11.88 | 70,861 | +0.05(+0.42%) |
Jan 06, 2020 | 11.89 | 11.92 | 11.83 | 11.83 | 50,086 | -0.02(-0.21%) |
Jan 03, 2020 | 11.80 | 11.89 | 11.78 | 11.85 | 21,589 | +0.07(+0.56%) |
Jan 02, 2020 | 11.84 | 11.94 | 11.75 | 11.79 | 47,589 | -0.10(-0.83%) |
Dec 31, 2019 | 11.81 | 11.95 | 11.81 | 11.89 | 54,035 | +0.01(+0.07%) |
Dec 30, 2019 | 11.88 | 11.92 | 11.82 | 11.88 | 15,992 | -0.01(-0.07%) |
Dec 27, 2019 | 11.88 | 11.97 | 11.81 | 11.89 | 62,330 | +0.01(+0.07%) |
Dec 26, 2019 | 11.84 | 11.96 | 11.84 | 11.88 | 80,006 | +0.03(+0.24%) |
Dec 24, 2019 | 11.89 | 11.90 | 11.82 | 11.85 | 20,370 | -0.03(-0.24%) |
Dec 23, 2019 | 11.90 | 11.94 | 11.81 | 11.88 | 272,006 | +0.04(+0.35%) |
Dec 20, 2019 | 11.87 | 12.01 | 11.81 | 11.84 | 610,739 | -0.05(-0.41%) |
Dec 19, 2019 | 11.81 | 11.95 | 11.81 | 11.89 | 53,879 | +0.00(+0.00%) |
Dec 18, 2019 | 11.82 | 11.96 | 11.82 | 11.89 | 227,183 | -0.03(-0.28%) |
Dec 17, 2019 | 11.86 | 11.99 | 11.85 | 11.92 | 11,606 | +0.05(+0.41%) |
Dec 16, 2019 | 11.81 | 12.03 | 11.79 | 11.87 | 128,873 | -0.01(-0.07%) |
Dec 13, 2019 | 11.94 | 11.97 | 11.77 | 11.88 | 79,651 | +0.02(+0.14%) |
Dec 12, 2019 | 11.89 | 11.90 | 11.83 | 11.86 | 26,760 | -0.00(-0.03%) |
Dec 11, 2019 | 11.66 | 11.96 | 11.66 | 11.87 | 148,710 | +0.06(+0.48%) |
Dec 10, 2019 | 11.75 | 11.93 | 11.69 | 11.81 | 323,561 | +0.16(+1.40%) |
Dec 09, 2019 | 11.83 | 11.93 | 11.60 | 11.65 | 82,579 | -0.16(-1.38%) |
Dec 06, 2019 | 11.86 | 11.87 | 11.36 | 11.81 | 77,488 | +0.01(+0.07%) |
Dec 05, 2019 | 11.35 | 11.84 | 11.15 | 11.80 | 37,025 | +0.07(+0.63%) |
Dec 04, 2019 | 11.74 | 11.83 | 11.65 | 11.73 | 40,548 | +0.08(+0.70%) |
Dec 03, 2019 | 11.64 | 11.87 | 11.64 | 11.65 | 26,022 | -0.01(-0.07%) |
Dec 02, 2019 | 11.76 | 11.99 | 11.60 | 11.65 | 38,805 | -0.17(-1.45%) |
Nov 29, 2019 | 11.86 | 11.87 | 11.79 | 11.83 | 34,698 | +0.02(+0.21%) |
Nov 27, 2019 | 11.69 | 11.96 | 11.67 | 11.80 | 52,599 | +0.06(+0.49%) |
Nov 26, 2019 | 11.63 | 11.83 | 11.63 | 11.74 | 33,858 | +0.05(+0.42%) |
Nov 25, 2019 | 11.78 | 11.83 | 11.60 | 11.70 | 37,368 | +0.02(+0.14%) |
Nov 22, 2019 | 11.81 | 11.81 | 11.60 | 11.68 | 21,701 | -0.12(-1.04%) |
Nov 21, 2019 | 11.88 | 11.99 | 11.63 | 11.80 | 25,071 | +0.04(+0.35%) |
Nov 20, 2019 | 11.87 | 12.05 | 11.65 | 11.76 | 270,960 | -0.07(-0.55%) |
Nov 19, 2019 | 11.65 | 11.87 | 11.58 | 11.83 | 76,570 | +0.17(+1.47%) |
Nov 18, 2019 | 11.58 | 11.76 | 11.54 | 11.65 | 43,794 | +0.07(+0.56%) |
Nov 15, 2019 | 11.74 | 11.92 | 11.56 | 11.59 | 48,062 | -0.21(-1.80%) |
Nov 14, 2019 | 11.79 | 12.07 | 11.72 | 11.80 | 50,678 | -0.10(-0.82%) |
Nov 13, 2019 | 11.76 | 12.05 | 11.71 | 11.90 | 64,599 | +0.07(+0.62%) |
Nov 12, 2019 | 11.81 | 11.88 | 11.74 | 11.83 | 40,854 | +0.00(+0.00%) |
Nov 11, 2019 | 11.55 | 11.83 | 11.55 | 11.83 | 20,762 | +0.20(+1.75%) |
Nov 08, 2019 | 11.62 | 11.83 | 11.62 | 11.62 | 28,077 | -0.16(-1.32%) |
Nov 07, 2019 | 11.83 | 11.92 | 11.78 | 11.78 | 6,244 | -0.05(-0.41%) |
Nov 06, 2019 | 11.92 | 11.96 | 11.75 | 11.83 | 24,157 | -0.11(-0.96%) |
Nov 05, 2019 | 11.92 | 11.99 | 11.83 | 11.94 | 7,940 | +0.03(+0.27%) |
Nov 04, 2019 | 11.86 | 11.96 | 11.84 | 11.91 | 13,914 | +0.03(+0.28%) |