Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 12.60 | 12.60 | 12.17 | 12.21 | 153,800 | -0.38(-3.02%) |
Jan 30, 2020 | 12.60 | 12.93 | 12.40 | 12.59 | 172,022 | -0.09(-0.71%) |
Jan 29, 2020 | 12.96 | 13.07 | 12.61 | 12.68 | 83,062 | -0.23(-1.78%) |
Jan 28, 2020 | 12.93 | 13.05 | 12.83 | 12.91 | 74,305 | +0.05(+0.39%) |
Jan 27, 2020 | 12.87 | 13.17 | 12.71 | 12.86 | 115,081 | -0.22(-1.68%) |
Jan 24, 2020 | 13.22 | 13.38 | 12.98 | 13.08 | 113,500 | -0.14(-1.06%) |
Jan 23, 2020 | 13.16 | 13.35 | 13.01 | 13.22 | 86,580 | +0.00(+0.00%) |
Jan 22, 2020 | 13.48 | 13.52 | 13.18 | 13.22 | 167,440 | -0.24(-1.78%) |
Jan 21, 2020 | 13.60 | 13.75 | 13.34 | 13.46 | 123,647 | -0.43(-3.10%) |
Jan 17, 2020 | 14.11 | 14.11 | 13.82 | 13.89 | 74,600 | -0.12(-0.86%) |
Jan 16, 2020 | 13.93 | 14.20 | 13.91 | 14.01 | 74,945 | +0.21(+1.52%) |
Jan 15, 2020 | 13.90 | 14.20 | 13.74 | 13.80 | 98,097 | -0.10(-0.72%) |
Jan 14, 2020 | 14.26 | 14.26 | 13.82 | 13.90 | 138,007 | -0.38(-2.66%) |
Jan 13, 2020 | 13.87 | 14.30 | 13.73 | 14.28 | 306,890 | +0.43(+3.10%) |
Jan 10, 2020 | 14.16 | 14.16 | 13.63 | 13.85 | 160,200 | -0.37(-2.60%) |
Jan 09, 2020 | 14.48 | 14.57 | 14.19 | 14.22 | 108,313 | -0.23(-1.59%) |
Jan 08, 2020 | 14.76 | 14.93 | 14.45 | 14.45 | 135,943 | -0.33(-2.23%) |
Jan 07, 2020 | 14.50 | 14.78 | 14.34 | 14.78 | 224,002 | +0.26(+1.79%) |
Jan 06, 2020 | 14.52 | 14.80 | 14.35 | 14.52 | 143,529 | -0.14(-0.95%) |
Jan 03, 2020 | 14.41 | 14.73 | 14.27 | 14.66 | 128,600 | +0.05(+0.34%) |
Jan 02, 2020 | 14.91 | 14.91 | 14.42 | 14.61 | 121,605 | -0.17(-1.15%) |
Dec 31, 2019 | 14.76 | 14.96 | 14.60 | 14.78 | 142,300 | -0.03(-0.20%) |
Dec 30, 2019 | 14.75 | 14.93 | 14.44 | 14.81 | 121,309 | +0.19(+1.30%) |
Dec 27, 2019 | 14.45 | 14.70 | 14.24 | 14.62 | 176,700 | +0.22(+1.53%) |
Dec 26, 2019 | 14.44 | 14.65 | 14.38 | 14.40 | 84,658 | +0.00(+0.00%) |
Dec 24, 2019 | 14.33 | 14.51 | 14.21 | 14.40 | 58,500 | +0.07(+0.49%) |
Dec 23, 2019 | 14.26 | 14.42 | 13.93 | 14.33 | 189,490 | +0.07(+0.49%) |
Dec 20, 2019 | 14.45 | 14.47 | 14.16 | 14.26 | 185,500 | -0.15(-1.04%) |
Dec 19, 2019 | 14.62 | 14.64 | 14.17 | 14.41 | 245,283 | -0.20(-1.37%) |
Dec 18, 2019 | 14.74 | 14.88 | 14.29 | 14.61 | 177,573 | -0.16(-1.08%) |
Dec 17, 2019 | 14.53 | 14.92 | 14.53 | 14.77 | 267,626 | +0.27(+1.86%) |
Dec 16, 2019 | 13.95 | 14.75 | 13.95 | 14.50 | 240,657 | +0.59(+4.24%) |
Dec 13, 2019 | 14.09 | 14.21 | 13.72 | 13.91 | 212,200 | -0.16(-1.14%) |
Dec 12, 2019 | 14.05 | 14.36 | 13.87 | 14.07 | 204,761 | +0.07(+0.50%) |
Dec 11, 2019 | 13.77 | 14.06 | 13.75 | 14.00 | 183,243 | +0.23(+1.67%) |
Dec 10, 2019 | 13.71 | 13.86 | 13.50 | 13.77 | 141,674 | +0.03(+0.22%) |
Dec 09, 2019 | 13.63 | 14.00 | 13.61 | 13.74 | 164,999 | +0.05(+0.37%) |
Dec 06, 2019 | 13.43 | 13.79 | 13.42 | 13.69 | 183,700 | +0.33(+2.47%) |
Dec 05, 2019 | 13.42 | 13.85 | 13.30 | 13.36 | 210,689 | +0.12(+0.91%) |
Dec 04, 2019 | 13.20 | 13.55 | 12.99 | 13.24 | 207,319 | +0.19(+1.46%) |
Dec 03, 2019 | 13.11 | 13.30 | 12.88 | 13.05 | 284,494 | -0.26(-1.95%) |
Dec 02, 2019 | 13.42 | 13.62 | 13.15 | 13.31 | 360,341 | -0.16(-1.19%) |
Nov 29, 2019 | 14.00 | 14.04 | 13.30 | 13.47 | 249,300 | -0.71(-5.01%) |
Nov 27, 2019 | 15.30 | 15.30 | 13.93 | 14.18 | 527,600 | -1.05(-6.89%) |
Nov 26, 2019 | 16.37 | 16.59 | 14.74 | 15.23 | 562,861 | -2.80(-15.53%) |
Nov 25, 2019 | 17.77 | 18.13 | 17.70 | 18.03 | 122,200 | +0.27(+1.52%) |
Nov 22, 2019 | 17.61 | 18.03 | 17.50 | 17.76 | 72,000 | +0.24(+1.37%) |
Nov 21, 2019 | 17.17 | 17.60 | 16.96 | 17.52 | 153,556 | +0.24(+1.39%) |
Nov 20, 2019 | 17.69 | 17.80 | 17.08 | 17.28 | 116,962 | -0.58(-3.25%) |
Nov 19, 2019 | 17.78 | 17.95 | 17.68 | 17.86 | 66,253 | +0.11(+0.62%) |
Nov 18, 2019 | 17.81 | 17.81 | 17.56 | 17.75 | 44,333 | -0.05(-0.28%) |
Nov 15, 2019 | 17.81 | 17.98 | 17.74 | 17.80 | 64,000 | +0.20(+1.14%) |
Nov 14, 2019 | 17.62 | 17.94 | 17.57 | 17.60 | 59,949 | +0.01(+0.06%) |
Nov 13, 2019 | 17.34 | 17.64 | 17.27 | 17.59 | 63,532 | +0.04(+0.20%) |
Nov 12, 2019 | 17.48 | 17.85 | 17.41 | 17.55 | 58,673 | +0.09(+0.49%) |
Nov 11, 2019 | 17.18 | 17.48 | 17.07 | 17.47 | 79,675 | +0.23(+1.33%) |
Nov 08, 2019 | 17.19 | 17.45 | 17.18 | 17.24 | 45,700 | +0.05(+0.29%) |
Nov 07, 2019 | 17.47 | 17.48 | 17.11 | 17.19 | 72,523 | -0.04(-0.23%) |
Nov 06, 2019 | 18.04 | 18.04 | 17.19 | 17.23 | 98,921 | -0.89(-4.91%) |
Nov 05, 2019 | 17.37 | 18.18 | 17.29 | 18.12 | 103,908 | +0.89(+5.17%) |
Nov 04, 2019 | 17.06 | 17.47 | 17.06 | 17.23 | 71,082 | +0.27(+1.59%) |