Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 12.63 | 12.64 | 12.52 | 12.55 | 247,947 | -0.11(-0.87%) |
Jan 30, 2020 | 12.64 | 12.89 | 12.60 | 12.66 | 143,680 | +0.06(+0.51%) |
Jan 29, 2020 | 12.61 | 12.67 | 12.59 | 12.60 | 283,725 | +0.02(+0.14%) |
Jan 28, 2020 | 12.59 | 12.63 | 12.53 | 12.58 | 259,856 | -0.01(-0.05%) |
Jan 27, 2020 | 12.59 | 12.62 | 12.50 | 12.59 | 276,595 | -0.01(-0.09%) |
Jan 24, 2020 | 12.76 | 12.79 | 12.59 | 12.60 | 322,227 | -0.12(-0.96%) |
Jan 23, 2020 | 12.71 | 12.78 | 12.68 | 12.72 | 327,802 | +0.03(+0.23%) |
Jan 22, 2020 | 12.74 | 12.75 | 12.69 | 12.69 | 259,993 | -0.05(-0.41%) |
Jan 21, 2020 | 12.75 | 12.77 | 12.70 | 12.74 | 333,567 | +0.01(+0.05%) |
Jan 17, 2020 | 12.81 | 12.85 | 12.73 | 12.74 | 298,155 | -0.04(-0.32%) |
Jan 16, 2020 | 12.70 | 12.84 | 12.68 | 12.78 | 452,453 | +0.10(+0.83%) |
Jan 15, 2020 | 12.70 | 12.74 | 12.66 | 12.67 | 466,130 | -0.02(-0.14%) |
Jan 14, 2020 | 12.68 | 12.70 | 12.66 | 12.69 | 203,945 | +0.01(+0.05%) |
Jan 13, 2020 | 12.68 | 12.79 | 12.62 | 12.68 | 446,578 | +0.02(+0.18%) |
Jan 10, 2020 | 12.65 | 12.70 | 12.64 | 12.66 | 216,652 | +0.01(+0.09%) |
Jan 09, 2020 | 12.69 | 12.70 | 12.64 | 12.65 | 284,198 | -0.03(-0.23%) |
Jan 08, 2020 | 12.55 | 12.71 | 12.54 | 12.68 | 382,182 | +0.12(+0.97%) |
Jan 07, 2020 | 12.58 | 12.61 | 12.53 | 12.56 | 340,425 | +0.01(+0.05%) |
Jan 06, 2020 | 12.56 | 12.64 | 12.52 | 12.55 | 336,248 | -0.03(-0.23%) |
Jan 03, 2020 | 12.50 | 12.63 | 12.50 | 12.58 | 243,304 | +0.02(+0.14%) |
Jan 02, 2020 | 12.50 | 12.62 | 12.48 | 12.56 | 474,588 | +0.08(+0.61%) |
Dec 31, 2019 | 12.49 | 12.54 | 12.48 | 12.49 | 355,069 | -0.02(-0.19%) |
Dec 30, 2019 | 12.50 | 12.51 | 12.46 | 12.51 | 347,299 | +0.02(+0.19%) |
Dec 27, 2019 | 12.50 | 12.56 | 12.48 | 12.49 | 159,738 | -0.03(-0.23%) |
Dec 26, 2019 | 12.54 | 12.54 | 12.47 | 12.52 | 193,849 | +0.01(+0.05%) |
Dec 24, 2019 | 12.56 | 12.56 | 12.48 | 12.51 | 99,557 | +0.01(+0.05%) |
Dec 23, 2019 | 12.56 | 12.58 | 12.47 | 12.50 | 278,469 | -0.05(-0.42%) |
Dec 20, 2019 | 12.68 | 12.68 | 12.55 | 12.56 | 358,852 | -0.09(-0.69%) |
Dec 19, 2019 | 12.57 | 12.73 | 12.57 | 12.64 | 386,329 | +0.11(+0.88%) |
Dec 18, 2019 | 12.60 | 12.63 | 12.53 | 12.53 | 361,189 | -0.05(-0.42%) |
Dec 17, 2019 | 12.64 | 12.67 | 12.57 | 12.59 | 479,504 | -0.08(-0.60%) |
Dec 16, 2019 | 12.56 | 12.69 | 12.56 | 12.66 | 574,456 | +0.15(+1.16%) |
Dec 13, 2019 | 12.50 | 12.56 | 12.45 | 12.52 | 312,770 | +0.03(+0.28%) |
Dec 12, 2019 | 12.42 | 12.58 | 12.40 | 12.48 | 461,776 | +0.05(+0.42%) |
Dec 11, 2019 | 12.40 | 12.45 | 12.35 | 12.43 | 479,751 | +0.00(+0.00%) |
Dec 10, 2019 | 12.38 | 12.44 | 12.34 | 12.43 | 330,179 | +0.03(+0.28%) |
Dec 09, 2019 | 12.42 | 12.45 | 12.38 | 12.39 | 287,396 | -0.01(-0.09%) |
Dec 06, 2019 | 12.38 | 12.42 | 12.34 | 12.41 | 347,192 | +0.06(+0.46%) |
Dec 05, 2019 | 12.35 | 12.38 | 12.28 | 12.35 | 292,550 | +0.01(+0.09%) |
Dec 04, 2019 | 12.17 | 12.37 | 12.15 | 12.34 | 469,606 | +0.18(+1.50%) |
Dec 03, 2019 | 12.19 | 12.23 | 12.11 | 12.15 | 486,938 | -0.07(-0.56%) |
Dec 02, 2019 | 12.36 | 12.41 | 12.20 | 12.22 | 510,126 | -0.11(-0.88%) |
Nov 29, 2019 | 12.23 | 12.33 | 12.18 | 12.33 | 272,081 | +0.10(+0.84%) |
Nov 27, 2019 | 12.23 | 12.23 | 12.14 | 12.23 | 698,762 | +0.04(+0.33%) |
Nov 26, 2019 | 12.15 | 12.21 | 12.11 | 12.19 | 274,667 | +0.03(+0.23%) |
Nov 25, 2019 | 12.13 | 12.18 | 12.11 | 12.16 | 322,750 | +0.03(+0.23%) |
Nov 22, 2019 | 12.22 | 12.24 | 12.13 | 12.13 | 365,365 | -0.10(-0.79%) |
Nov 21, 2019 | 12.45 | 12.47 | 12.19 | 12.23 | 480,113 | -0.19(-1.56%) |
Nov 20, 2019 | 12.26 | 12.43 | 12.24 | 12.42 | 746,549 | +0.09(+0.74%) |
Nov 19, 2019 | 12.29 | 12.38 | 12.23 | 12.33 | 596,085 | +0.06(+0.46%) |
Nov 18, 2019 | 12.29 | 12.29 | 12.19 | 12.27 | 489,387 | -0.01(-0.05%) |
Nov 15, 2019 | 12.31 | 12.31 | 12.15 | 12.28 | 540,930 | -0.03(-0.23%) |
Nov 14, 2019 | 12.36 | 12.43 | 12.29 | 12.31 | 468,780 | -0.09(-0.69%) |
Nov 13, 2019 | 12.37 | 12.40 | 12.32 | 12.39 | 313,184 | -0.01(-0.09%) |
Nov 12, 2019 | 12.32 | 12.51 | 12.32 | 12.40 | 561,399 | +0.18(+1.49%) |
Nov 11, 2019 | 12.23 | 12.27 | 12.19 | 12.22 | 361,984 | -0.04(-0.33%) |
Nov 08, 2019 | 12.06 | 12.30 | 12.03 | 12.26 | 332,502 | +0.19(+1.60%) |
Nov 07, 2019 | 12.20 | 12.20 | 12.01 | 12.07 | 794,771 | -0.24(-1.99%) |
Nov 06, 2019 | 12.52 | 12.65 | 12.22 | 12.31 | 658,310 | +0.14(+1.12%) |
Nov 05, 2019 | 12.18 | 12.27 | 12.10 | 12.18 | 275,138 | +0.02(+0.14%) |
Nov 04, 2019 | 12.28 | 12.34 | 12.11 | 12.16 | 326,073 | -0.02(-0.19%) |