Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 12.93 | 12.94 | 12.70 | 12.76 | 463,217 | -0.17(-1.35%) |
Jan 30, 2020 | 12.92 | 13.00 | 12.84 | 12.93 | 505,925 | -0.03(-0.27%) |
Jan 29, 2020 | 12.94 | 13.11 | 12.88 | 12.97 | 930,616 | +0.03(+0.20%) |
Jan 28, 2020 | 12.95 | 13.06 | 12.93 | 12.94 | 321,775 | -0.01(-0.07%) |
Jan 27, 2020 | 12.93 | 13.05 | 12.93 | 12.95 | 405,950 | -0.07(-0.54%) |
Jan 24, 2020 | 12.89 | 13.05 | 12.85 | 13.02 | 609,406 | +0.13(+1.01%) |
Jan 23, 2020 | 12.81 | 12.95 | 12.74 | 12.89 | 293,951 | +0.06(+0.48%) |
Jan 22, 2020 | 12.93 | 12.95 | 12.79 | 12.83 | 352,347 | -0.05(-0.41%) |
Jan 21, 2020 | 12.78 | 12.93 | 12.76 | 12.88 | 391,442 | +0.10(+0.75%) |
Jan 17, 2020 | 12.91 | 12.94 | 12.76 | 12.79 | 333,425 | -0.06(-0.47%) |
Jan 16, 2020 | 12.73 | 12.91 | 12.73 | 12.85 | 326,442 | +0.11(+0.89%) |
Jan 15, 2020 | 12.66 | 12.78 | 12.63 | 12.73 | 376,124 | +0.07(+0.55%) |
Jan 14, 2020 | 12.65 | 12.69 | 12.57 | 12.66 | 404,397 | -0.03(-0.21%) |
Jan 13, 2020 | 12.41 | 12.71 | 12.41 | 12.69 | 423,702 | +0.24(+1.96%) |
Jan 10, 2020 | 12.43 | 12.48 | 12.39 | 12.45 | 506,443 | +0.00(+0.00%) |
Jan 09, 2020 | 12.52 | 12.52 | 12.44 | 12.45 | 301,981 | -0.06(-0.49%) |
Jan 08, 2020 | 12.40 | 12.55 | 12.38 | 12.51 | 584,546 | +0.10(+0.84%) |
Jan 07, 2020 | 12.45 | 12.45 | 12.34 | 12.40 | 332,079 | -0.11(-0.91%) |
Jan 06, 2020 | 12.55 | 12.64 | 12.33 | 12.52 | 419,152 | -0.05(-0.42%) |
Jan 03, 2020 | 12.32 | 12.60 | 12.31 | 12.57 | 588,653 | +0.17(+1.41%) |
Jan 02, 2020 | 12.73 | 12.73 | 12.31 | 12.39 | 879,869 | -0.24(-1.86%) |
Dec 31, 2019 | 12.60 | 12.68 | 12.60 | 12.63 | 1,327,394 | +0.03(+0.28%) |
Dec 30, 2019 | 12.65 | 12.71 | 12.59 | 12.59 | 603,478 | -0.10(-0.76%) |
Dec 27, 2019 | 12.69 | 12.79 | 12.65 | 12.69 | 415,864 | -0.03(-0.21%) |
Dec 26, 2019 | 12.79 | 12.80 | 12.69 | 12.72 | 283,305 | -0.07(-0.55%) |
Dec 24, 2019 | 12.77 | 12.81 | 12.73 | 12.79 | 179,554 | -0.02(-0.14%) |
Dec 23, 2019 | 12.86 | 12.93 | 12.73 | 12.80 | 456,379 | -0.01(-0.07%) |
Dec 20, 2019 | 12.77 | 12.89 | 12.71 | 12.81 | 918,983 | +0.08(+0.62%) |
Dec 19, 2019 | 12.79 | 12.89 | 12.68 | 12.73 | 463,372 | -0.01(-0.07%) |
Dec 18, 2019 | 12.73 | 12.82 | 12.61 | 12.74 | 573,784 | -0.22(-1.68%) |
Dec 17, 2019 | 12.94 | 13.00 | 12.82 | 12.96 | 728,151 | +0.06(+0.47%) |
Dec 16, 2019 | 13.00 | 13.02 | 12.80 | 12.90 | 757,870 | -0.03(-0.27%) |
Dec 13, 2019 | 12.97 | 13.03 | 12.80 | 12.93 | 442,923 | -0.03(-0.20%) |
Dec 12, 2019 | 13.07 | 13.24 | 12.94 | 12.96 | 686,639 | -0.11(-0.87%) |
Dec 11, 2019 | 13.35 | 13.35 | 12.96 | 13.07 | 803,816 | -0.29(-2.15%) |
Dec 10, 2019 | 13.35 | 13.40 | 13.29 | 13.36 | 264,756 | +0.01(+0.07%) |
Dec 09, 2019 | 13.31 | 13.44 | 13.29 | 13.35 | 270,741 | +0.04(+0.33%) |
Dec 06, 2019 | 13.30 | 13.37 | 13.23 | 13.31 | 312,557 | +0.01(+0.07%) |
Dec 05, 2019 | 13.27 | 13.34 | 13.18 | 13.30 | 404,482 | +0.08(+0.59%) |
Dec 04, 2019 | 13.23 | 13.33 | 13.18 | 13.22 | 322,072 | +0.00(+0.00%) |
Dec 03, 2019 | 13.30 | 13.34 | 13.18 | 13.22 | 286,472 | -0.11(-0.85%) |
Dec 02, 2019 | 13.44 | 13.44 | 13.27 | 13.34 | 513,752 | -0.03(-0.26%) |
Nov 29, 2019 | 13.41 | 13.47 | 13.32 | 13.37 | 208,677 | -0.10(-0.78%) |
Nov 27, 2019 | 13.20 | 13.52 | 13.20 | 13.47 | 413,227 | +0.30(+2.25%) |
Nov 26, 2019 | 13.07 | 13.50 | 13.03 | 13.18 | 899,917 | +0.24(+1.89%) |
Nov 25, 2019 | 12.65 | 12.95 | 12.65 | 12.93 | 422,084 | +0.17(+1.37%) |
Nov 22, 2019 | 12.78 | 12.81 | 12.67 | 12.76 | 309,003 | +0.02(+0.14%) |
Nov 21, 2019 | 12.97 | 12.97 | 12.73 | 12.74 | 312,728 | -0.23(-1.75%) |
Nov 20, 2019 | 12.95 | 13.04 | 12.89 | 12.97 | 410,380 | +0.02(+0.13%) |
Nov 19, 2019 | 12.81 | 13.00 | 12.81 | 12.95 | 358,621 | +0.16(+1.23%) |
Nov 18, 2019 | 12.76 | 12.86 | 12.74 | 12.79 | 315,736 | -0.03(-0.27%) |
Nov 15, 2019 | 12.92 | 12.96 | 12.78 | 12.83 | 344,088 | -0.09(-0.68%) |
Nov 14, 2019 | 12.73 | 12.92 | 12.65 | 12.92 | 315,696 | +0.17(+1.37%) |
Nov 13, 2019 | 12.68 | 12.76 | 12.67 | 12.74 | 982,494 | +0.04(+0.34%) |
Nov 12, 2019 | 12.76 | 12.85 | 12.69 | 12.70 | 243,268 | -0.06(-0.47%) |
Nov 11, 2019 | 12.69 | 12.77 | 12.67 | 12.76 | 320,300 | +0.07(+0.54%) |
Nov 08, 2019 | 12.72 | 12.78 | 12.67 | 12.69 | 250,078 | -0.03(-0.20%) |
Nov 07, 2019 | 12.76 | 12.81 | 12.67 | 12.72 | 299,179 | -0.08(-0.61%) |
Nov 06, 2019 | 12.84 | 12.94 | 12.73 | 12.79 | 277,185 | +0.01(+0.07%) |
Nov 05, 2019 | 13.06 | 13.08 | 12.71 | 12.79 | 640,480 | -0.29(-2.24%) |
Nov 04, 2019 | 13.11 | 13.13 | 13.01 | 13.08 | 244,261 | +0.01(+0.07%) |